Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.99 | 13.07 | 12.61 | 12.63 | 268,200 | -0.30(-2.32%) |
Aug 29, 2019 | 12.75 | 13.10 | 12.63 | 12.93 | 331,006 | +0.28(+2.21%) |
Aug 28, 2019 | 12.15 | 12.67 | 12.04 | 12.65 | 291,360 | +0.43(+3.52%) |
Aug 27, 2019 | 12.50 | 12.65 | 12.11 | 12.22 | 419,685 | -0.17(-1.37%) |
Aug 26, 2019 | 12.17 | 12.46 | 11.99 | 12.39 | 317,902 | +0.37(+3.08%) |
Aug 23, 2019 | 12.19 | 12.51 | 11.91 | 12.02 | 469,500 | -0.20(-1.64%) |
Aug 22, 2019 | 12.39 | 12.49 | 11.93 | 12.22 | 465,039 | -0.09(-0.73%) |
Aug 21, 2019 | 12.57 | 12.72 | 12.09 | 12.31 | 512,839 | -0.13(-1.05%) |
Aug 20, 2019 | 12.37 | 12.66 | 12.23 | 12.44 | 352,567 | +0.01(+0.08%) |
Aug 19, 2019 | 12.11 | 12.74 | 12.09 | 12.43 | 605,983 | +0.41(+3.41%) |
Aug 16, 2019 | 11.89 | 12.08 | 11.78 | 12.02 | 478,000 | +0.22(+1.86%) |
Aug 15, 2019 | 11.65 | 11.87 | 11.45 | 11.80 | 402,569 | +0.24(+2.08%) |
Aug 14, 2019 | 11.65 | 11.89 | 11.29 | 11.56 | 444,932 | -0.31(-2.61%) |
Aug 13, 2019 | 11.75 | 12.07 | 11.68 | 11.87 | 527,013 | +0.13(+1.11%) |
Aug 12, 2019 | 11.64 | 12.06 | 11.60 | 11.74 | 411,587 | -0.04(-0.34%) |
Aug 09, 2019 | 11.74 | 12.13 | 11.58 | 11.78 | 624,600 | +0.09(+0.77%) |
Aug 08, 2019 | 11.67 | 11.93 | 11.41 | 11.69 | 602,820 | -0.13(-1.10%) |
Aug 07, 2019 | 11.51 | 11.98 | 11.37 | 11.82 | 691,837 | +0.19(+1.63%) |
Aug 06, 2019 | 11.50 | 11.78 | 11.30 | 11.63 | 748,519 | +0.27(+2.38%) |
Aug 05, 2019 | 11.41 | 11.55 | 11.04 | 11.36 | 1,147,958 | -0.33(-2.82%) |
Aug 02, 2019 | 10.71 | 11.93 | 10.71 | 11.69 | 1,109,800 | +0.21(+1.83%) |
Aug 01, 2019 | 11.27 | 11.56 | 11.11 | 11.48 | 953,212 | +0.18(+1.59%) |
Jul 31, 2019 | 11.30 | 11.66 | 11.16 | 11.30 | 785,874 | +0.04(+0.36%) |
Jul 30, 2019 | 10.67 | 11.30 | 10.67 | 11.26 | 543,477 | +0.62(+5.83%) |
Jul 29, 2019 | 10.64 | 10.71 | 10.28 | 10.64 | 697,931 | +0.05(+0.47%) |
Jul 26, 2019 | 10.15 | 10.66 | 10.00 | 10.59 | 512,100 | +0.49(+4.85%) |
Jul 25, 2019 | 10.14 | 10.31 | 9.920 | 10.10 | 720,757 | -0.08(-0.79%) |
Jul 24, 2019 | 9.930 | 10.23 | 9.760 | 10.18 | 416,839 | +0.18(+1.80%) |
Jul 23, 2019 | 9.780 | 10.09 | 9.580 | 10.00 | 401,730 | +0.25(+2.56%) |
Jul 22, 2019 | 9.620 | 9.820 | 9.510 | 9.750 | 572,424 | +0.15(+1.56%) |
Jul 19, 2019 | 10.11 | 10.25 | 9.600 | 9.600 | 498,200 | -0.55(-5.42%) |
Jul 18, 2019 | 9.760 | 10.26 | 9.670 | 10.15 | 479,938 | +0.42(+4.32%) |
Jul 17, 2019 | 10.25 | 10.29 | 9.610 | 9.730 | 830,747 | -0.54(-5.26%) |
Jul 16, 2019 | 10.66 | 10.66 | 10.17 | 10.27 | 442,811 | -0.38(-3.57%) |
Jul 15, 2019 | 10.93 | 10.97 | 10.55 | 10.65 | 239,048 | -0.28(-2.56%) |
Jul 12, 2019 | 10.97 | 11.04 | 10.62 | 10.93 | 335,100 | +0.05(+0.46%) |
Jul 11, 2019 | 11.54 | 11.54 | 10.81 | 10.88 | 365,488 | -0.62(-5.39%) |
Jul 10, 2019 | 11.94 | 11.96 | 11.31 | 11.50 | 405,949 | -0.34(-2.87%) |
Jul 09, 2019 | 11.76 | 11.95 | 11.70 | 11.84 | 429,850 | +0.07(+0.59%) |
Jul 08, 2019 | 12.16 | 12.29 | 11.68 | 11.77 | 438,868 | -0.44(-3.60%) |
Jul 05, 2019 | 12.47 | 12.50 | 12.15 | 12.21 | 262,200 | -0.34(-2.71%) |
Jul 03, 2019 | 12.13 | 12.57 | 12.04 | 12.55 | 166,400 | +0.49(+4.06%) |
Jul 02, 2019 | 12.23 | 12.31 | 11.87 | 12.06 | 508,605 | -0.21(-1.71%) |
Jul 01, 2019 | 12.62 | 12.62 | 12.15 | 12.27 | 525,113 | -0.18(-1.45%) |
Jun 28, 2019 | 12.40 | 12.78 | 12.37 | 12.45 | 1,003,500 | +0.09(+0.73%) |
Jun 27, 2019 | 11.95 | 12.42 | 11.83 | 12.36 | 1,359,174 | +0.45(+3.78%) |
Jun 26, 2019 | 12.15 | 12.30 | 11.83 | 11.91 | 271,078 | -0.18(-1.49%) |
Jun 25, 2019 | 11.94 | 12.46 | 11.73 | 12.09 | 391,869 | +0.24(+2.03%) |
Jun 24, 2019 | 12.18 | 12.27 | 11.83 | 11.85 | 433,713 | -0.39(-3.19%) |
Jun 21, 2019 | 12.64 | 12.76 | 12.03 | 12.24 | 1,074,300 | -0.46(-3.62%) |
Jun 20, 2019 | 12.84 | 13.23 | 12.68 | 12.70 | 592,755 | +0.06(+0.47%) |
Jun 19, 2019 | 12.43 | 12.76 | 12.18 | 12.64 | 1,406,573 | +0.18(+1.44%) |
Jun 18, 2019 | 12.73 | 12.84 | 12.38 | 12.46 | 391,778 | -0.14(-1.11%) |
Jun 17, 2019 | 12.09 | 12.63 | 12.09 | 12.60 | 413,994 | +0.62(+5.18%) |
Jun 14, 2019 | 12.12 | 12.46 | 11.96 | 11.98 | 394,000 | -0.16(-1.32%) |
Jun 13, 2019 | 12.11 | 12.27 | 11.82 | 12.14 | 528,535 | +0.12(+1.00%) |
Jun 12, 2019 | 11.92 | 12.19 | 11.84 | 12.02 | 260,439 | +0.14(+1.18%) |
Jun 11, 2019 | 11.96 | 12.04 | 11.65 | 11.88 | 408,643 | -0.01(-0.08%) |
Jun 10, 2019 | 12.14 | 12.26 | 11.87 | 11.89 | 225,978 | -0.16(-1.33%) |
Jun 07, 2019 | 11.83 | 12.16 | 11.73 | 12.05 | 447,900 | +0.28(+2.38%) |
Jun 06, 2019 | 11.99 | 12.06 | 11.60 | 11.77 | 265,391 | -0.24(-2.00%) |
Jun 05, 2019 | 12.11 | 12.11 | 11.68 | 12.01 | 254,669 | -0.04(-0.33%) |
Jun 04, 2019 | 12.05 | 12.17 | 11.92 | 12.05 | 518,238 | +0.21(+1.77%) |