Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.51 | 11.59 | 11.44 | 11.59 | 101,343 | +0.13(+1.13%) |
Aug 29, 2019 | 11.54 | 11.54 | 11.43 | 11.46 | 142,658 | -0.06(-0.49%) |
Aug 28, 2019 | 11.54 | 11.60 | 11.50 | 11.51 | 104,056 | +0.00(+0.00%) |
Aug 27, 2019 | 11.54 | 11.61 | 11.51 | 11.51 | 41,244 | -0.03(-0.28%) |
Aug 26, 2019 | 11.62 | 11.62 | 11.53 | 11.55 | 45,101 | -0.06(-0.56%) |
Aug 23, 2019 | 11.69 | 11.71 | 11.55 | 11.61 | 43,997 | -0.04(-0.35%) |
Aug 22, 2019 | 11.76 | 11.76 | 11.62 | 11.65 | 38,432 | -0.08(-0.69%) |
Aug 21, 2019 | 11.81 | 11.83 | 11.72 | 11.73 | 87,017 | -0.12(-1.02%) |
Aug 20, 2019 | 11.81 | 11.88 | 11.74 | 11.85 | 43,891 | +0.04(+0.34%) |
Aug 19, 2019 | 11.62 | 11.85 | 11.51 | 11.81 | 111,191 | +0.25(+2.17%) |
Aug 16, 2019 | 11.41 | 11.58 | 11.41 | 11.56 | 64,143 | +0.12(+1.08%) |
Aug 15, 2019 | 11.50 | 11.53 | 11.29 | 11.44 | 216,657 | -0.10(-0.91%) |
Aug 14, 2019 | 11.95 | 12.13 | 11.53 | 11.54 | 241,282 | -0.32(-2.72%) |
Aug 13, 2019 | 12.01 | 12.01 | 11.85 | 11.87 | 117,758 | -0.11(-0.94%) |
Aug 12, 2019 | 11.91 | 12.01 | 11.88 | 11.98 | 58,886 | +0.12(+1.02%) |
Aug 09, 2019 | 11.61 | 11.94 | 11.59 | 11.86 | 106,313 | +0.25(+2.15%) |
Aug 08, 2019 | 11.62 | 11.66 | 11.29 | 11.61 | 109,443 | +0.04(+0.35%) |
Aug 07, 2019 | 11.61 | 11.78 | 11.57 | 11.57 | 85,680 | +0.03(+0.28%) |
Aug 06, 2019 | 11.36 | 11.64 | 11.36 | 11.54 | 66,315 | +0.16(+1.42%) |
Aug 05, 2019 | 11.32 | 11.41 | 11.29 | 11.37 | 36,748 | +0.05(+0.43%) |
Aug 02, 2019 | 11.29 | 11.33 | 11.27 | 11.33 | 54,211 | +0.05(+0.43%) |
Aug 01, 2019 | 11.28 | 11.29 | 11.20 | 11.28 | 50,325 | +0.00(+0.00%) |
Jul 31, 2019 | 11.25 | 11.33 | 11.21 | 11.28 | 59,734 | +0.06(+0.50%) |
Jul 30, 2019 | 11.30 | 11.35 | 11.22 | 11.22 | 54,874 | -0.03(-0.29%) |
Jul 29, 2019 | 11.25 | 11.29 | 11.17 | 11.25 | 92,187 | +0.02(+0.21%) |
Jul 26, 2019 | 11.18 | 11.23 | 11.15 | 11.23 | 36,223 | +0.10(+0.87%) |
Jul 25, 2019 | 11.15 | 11.15 | 11.11 | 11.13 | 34,901 | +0.06(+0.51%) |
Jul 24, 2019 | 11.04 | 11.11 | 11.04 | 11.08 | 172,224 | +0.04(+0.37%) |
Jul 23, 2019 | 11.09 | 11.14 | 11.01 | 11.04 | 50,430 | -0.06(-0.58%) |
Jul 22, 2019 | 11.08 | 11.14 | 11.08 | 11.10 | 27,290 | -0.04(-0.36%) |
Jul 19, 2019 | 10.98 | 11.26 | 10.98 | 11.14 | 38,704 | +0.15(+1.39%) |
Jul 18, 2019 | 10.98 | 11.01 | 10.95 | 10.99 | 19,308 | -0.01(-0.07%) |
Jul 17, 2019 | 10.96 | 11.02 | 10.89 | 11.00 | 68,832 | +0.05(+0.46%) |
Jul 16, 2019 | 10.90 | 10.94 | 10.89 | 10.94 | 72,046 | +0.02(+0.22%) |
Jul 15, 2019 | 10.86 | 10.92 | 10.82 | 10.92 | 66,138 | +0.10(+0.97%) |
Jul 12, 2019 | 10.85 | 10.85 | 10.79 | 10.82 | 74,846 | +0.03(+0.30%) |
Jul 11, 2019 | 10.74 | 10.84 | 10.74 | 10.78 | 31,557 | +0.02(+0.15%) |
Jul 10, 2019 | 10.76 | 10.83 | 10.76 | 10.77 | 118,122 | +0.01(+0.08%) |
Jul 09, 2019 | 10.71 | 10.78 | 10.71 | 10.76 | 44,193 | +0.06(+0.53%) |
Jul 08, 2019 | 10.80 | 10.84 | 10.70 | 10.70 | 89,282 | -0.10(-0.89%) |
Jul 05, 2019 | 10.84 | 10.84 | 10.78 | 10.80 | 56,166 | -0.02(-0.15%) |
Jul 03, 2019 | 10.79 | 10.82 | 10.78 | 10.82 | 27,647 | +0.02(+0.22%) |
Jul 02, 2019 | 10.78 | 10.79 | 10.73 | 10.79 | 57,192 | +0.06(+0.60%) |
Jul 01, 2019 | 10.74 | 10.78 | 10.73 | 10.73 | 38,729 | +0.03(+0.30%) |
Jun 28, 2019 | 10.70 | 10.74 | 10.70 | 10.70 | 21,918 | -0.03(-0.30%) |
Jun 27, 2019 | 10.63 | 10.73 | 10.63 | 10.73 | 42,183 | +0.07(+0.68%) |
Jun 26, 2019 | 10.68 | 10.70 | 10.58 | 10.66 | 121,903 | +0.00(+0.00%) |
Jun 25, 2019 | 10.88 | 10.88 | 10.64 | 10.66 | 260,209 | -0.21(-1.92%) |
Jun 24, 2019 | 10.82 | 10.92 | 10.81 | 10.86 | 126,911 | +0.08(+0.74%) |
Jun 21, 2019 | 10.84 | 10.84 | 10.78 | 10.78 | 86,553 | -0.03(-0.30%) |
Jun 20, 2019 | 10.81 | 10.85 | 10.76 | 10.82 | 49,458 | +0.02(+0.15%) |
Jun 19, 2019 | 10.80 | 10.86 | 10.75 | 10.80 | 44,550 | +0.02(+0.15%) |
Jun 18, 2019 | 10.89 | 10.90 | 10.78 | 10.78 | 96,272 | -0.10(-0.94%) |
Jun 17, 2019 | 11.04 | 11.04 | 10.85 | 10.89 | 55,169 | -0.06(-0.58%) |
Jun 14, 2019 | 10.85 | 11.02 | 10.85 | 10.95 | 51,885 | +0.10(+0.96%) |
Jun 13, 2019 | 10.80 | 10.88 | 10.75 | 10.85 | 50,543 | +0.05(+0.44%) |
Jun 12, 2019 | 10.77 | 10.88 | 10.77 | 10.80 | 38,419 | +0.03(+0.30%) |
Jun 11, 2019 | 10.80 | 10.87 | 10.76 | 10.77 | 66,052 | -0.06(-0.52%) |
Jun 10, 2019 | 10.85 | 10.85 | 10.77 | 10.82 | 84,990 | +0.01(+0.09%) |
Jun 07, 2019 | 10.82 | 10.84 | 10.81 | 10.81 | 30,505 | +0.03(+0.29%) |
Jun 06, 2019 | 10.81 | 10.87 | 10.78 | 10.78 | 75,240 | -0.01(-0.07%) |
Jun 05, 2019 | 10.79 | 10.84 | 10.76 | 10.79 | 86,404 | +0.04(+0.37%) |
Jun 04, 2019 | 10.69 | 10.77 | 10.69 | 10.75 | 51,952 | +0.02(+0.15%) |