Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.35 | 10.49 | 9.957 | 10.35 | 33,032 | +0.05(+0.53%) |
Aug 29, 2019 | 10.36 | 10.85 | 10.25 | 10.29 | 59,212 | -0.03(-0.26%) |
Aug 28, 2019 | 9.966 | 10.36 | 9.870 | 10.32 | 37,163 | +0.37(+3.73%) |
Aug 27, 2019 | 10.07 | 10.23 | 9.803 | 9.948 | 30,006 | -0.13(-1.26%) |
Aug 26, 2019 | 9.875 | 10.14 | 9.875 | 10.07 | 37,274 | +0.20(+2.02%) |
Aug 23, 2019 | 10.34 | 10.39 | 9.875 | 9.875 | 61,313 | -0.62(-5.95%) |
Aug 22, 2019 | 10.03 | 10.64 | 9.984 | 10.50 | 41,349 | +0.51(+5.07%) |
Aug 21, 2019 | 9.966 | 10.18 | 9.966 | 9.993 | 40,796 | -0.13(-1.25%) |
Aug 20, 2019 | 10.25 | 10.38 | 10.03 | 10.12 | 17,931 | -0.13(-1.23%) |
Aug 19, 2019 | 10.26 | 10.35 | 10.10 | 10.25 | 23,200 | +0.14(+1.43%) |
Aug 16, 2019 | 10.08 | 10.29 | 10.02 | 10.10 | 32,706 | +0.09(+0.90%) |
Aug 15, 2019 | 10.00 | 10.19 | 9.858 | 10.01 | 35,695 | +0.05(+0.45%) |
Aug 14, 2019 | 10.11 | 10.16 | 9.930 | 9.967 | 32,195 | -0.37(-3.58%) |
Aug 13, 2019 | 10.22 | 10.39 | 10.22 | 10.34 | 30,903 | +0.05(+0.44%) |
Aug 12, 2019 | 10.26 | 10.29 | 10.01 | 10.29 | 15,727 | -0.07(-0.70%) |
Aug 09, 2019 | 10.58 | 10.90 | 10.32 | 10.36 | 28,050 | +0.21(+2.04%) |
Aug 08, 2019 | 10.04 | 10.26 | 9.876 | 10.16 | 32,417 | +0.22(+2.18%) |
Aug 07, 2019 | 9.714 | 9.949 | 9.565 | 9.940 | 20,923 | +0.05(+0.46%) |
Aug 06, 2019 | 9.903 | 9.976 | 9.543 | 9.894 | 37,601 | +0.04(+0.37%) |
Aug 05, 2019 | 9.976 | 10.09 | 9.795 | 9.858 | 35,491 | -0.32(-3.19%) |
Aug 02, 2019 | 10.10 | 10.35 | 9.949 | 10.18 | 32,485 | +0.04(+0.36%) |
Aug 01, 2019 | 10.32 | 10.77 | 10.10 | 10.15 | 28,243 | -0.51(-4.74%) |
Jul 31, 2019 | 10.98 | 11.45 | 10.64 | 10.65 | 40,636 | -0.32(-2.96%) |
Jul 30, 2019 | 10.21 | 11.12 | 10.21 | 10.98 | 27,029 | +0.70(+6.85%) |
Jul 29, 2019 | 10.45 | 10.46 | 10.23 | 10.27 | 73,006 | -0.15(-1.47%) |
Jul 26, 2019 | 10.38 | 10.53 | 10.37 | 10.43 | 20,843 | +0.05(+0.52%) |
Jul 25, 2019 | 10.67 | 10.81 | 10.37 | 10.37 | 16,928 | -0.29(-2.71%) |
Jul 24, 2019 | 10.37 | 10.70 | 10.37 | 10.66 | 22,559 | +0.36(+3.50%) |
Jul 23, 2019 | 10.37 | 10.60 | 10.22 | 10.30 | 46,309 | -0.04(-0.35%) |
Jul 22, 2019 | 10.41 | 10.51 | 10.13 | 10.34 | 22,627 | -0.14(-1.38%) |
Jul 19, 2019 | 10.65 | 10.77 | 10.43 | 10.48 | 25,389 | -0.21(-1.94%) |
Jul 18, 2019 | 10.71 | 10.81 | 10.57 | 10.69 | 93,321 | -0.05(-0.42%) |
Jul 17, 2019 | 11.16 | 11.16 | 10.68 | 10.73 | 20,584 | -0.47(-4.19%) |
Jul 16, 2019 | 11.36 | 11.36 | 11.18 | 11.20 | 33,071 | -0.23(-2.05%) |
Jul 15, 2019 | 11.44 | 11.52 | 11.41 | 11.44 | 23,923 | -0.03(-0.24%) |
Jul 12, 2019 | 11.44 | 11.73 | 11.44 | 11.46 | 98,120 | -0.03(-0.23%) |
Jul 11, 2019 | 11.49 | 11.53 | 11.37 | 11.49 | 29,861 | +0.11(+0.95%) |
Jul 10, 2019 | 11.41 | 11.50 | 11.29 | 11.38 | 39,699 | +0.06(+0.56%) |
Jul 09, 2019 | 11.18 | 11.37 | 11.02 | 11.32 | 23,034 | +0.14(+1.21%) |
Jul 08, 2019 | 11.18 | 11.30 | 11.13 | 11.18 | 18,981 | -0.11(-0.96%) |
Jul 05, 2019 | 11.35 | 11.38 | 11.04 | 11.29 | 18,848 | -0.05(-0.48%) |
Jul 03, 2019 | 11.39 | 11.45 | 11.21 | 11.35 | 4,656 | -0.08(-0.71%) |
Jul 02, 2019 | 11.94 | 11.94 | 11.36 | 11.43 | 25,617 | -0.30(-2.54%) |
Jul 01, 2019 | 11.92 | 11.92 | 11.71 | 11.73 | 51,414 | -0.04(-0.31%) |
Jun 28, 2019 | 12.00 | 12.08 | 11.72 | 11.76 | 378,956 | -0.24(-2.03%) |
Jun 27, 2019 | 11.91 | 12.02 | 11.70 | 12.01 | 35,511 | +0.03(+0.23%) |
Jun 26, 2019 | 12.07 | 12.16 | 11.98 | 11.98 | 24,967 | +0.04(+0.30%) |
Jun 25, 2019 | 11.88 | 12.04 | 11.86 | 11.94 | 30,047 | -0.03(-0.23%) |
Jun 24, 2019 | 12.13 | 12.13 | 11.93 | 11.97 | 24,359 | -0.12(-0.97%) |
Jun 21, 2019 | 12.10 | 12.16 | 11.91 | 12.09 | 45,124 | -0.09(-0.74%) |
Jun 20, 2019 | 11.95 | 12.26 | 11.95 | 12.18 | 32,080 | +0.14(+1.12%) |
Jun 19, 2019 | 12.02 | 12.12 | 11.94 | 12.04 | 31,529 | +0.00(+0.00%) |
Jun 18, 2019 | 12.03 | 12.14 | 11.89 | 12.04 | 42,561 | +0.03(+0.22%) |
Jun 17, 2019 | 11.87 | 12.03 | 11.69 | 12.01 | 49,366 | +0.12(+0.99%) |
Jun 14, 2019 | 12.14 | 12.17 | 11.81 | 11.90 | 30,267 | -0.28(-2.30%) |
Jun 13, 2019 | 11.77 | 12.37 | 11.71 | 12.18 | 24,425 | +0.44(+3.77%) |
Jun 12, 2019 | 11.73 | 11.82 | 11.48 | 11.73 | 23,912 | -0.01(-0.08%) |
Jun 11, 2019 | 11.85 | 11.85 | 11.66 | 11.74 | 28,225 | +0.01(+0.08%) |
Jun 10, 2019 | 11.64 | 12.07 | 11.52 | 11.73 | 28,895 | +0.07(+0.62%) |
Jun 07, 2019 | 11.78 | 11.82 | 11.57 | 11.66 | 13,969 | -0.06(-0.54%) |
Jun 06, 2019 | 11.70 | 11.88 | 11.61 | 11.73 | 33,994 | -0.04(-0.31%) |
Jun 05, 2019 | 11.99 | 12.22 | 11.68 | 11.76 | 28,204 | -0.32(-2.61%) |
Jun 04, 2019 | 12.14 | 12.24 | 11.98 | 12.08 | 40,855 | +0.05(+0.37%) |