Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.52 | 10.62 | 10.24 | 10.56 | 252,037 | +0.04(+0.34%) |
Aug 29, 2019 | 10.58 | 10.65 | 10.40 | 10.52 | 266,144 | +0.04(+0.43%) |
Aug 28, 2019 | 10.99 | 11.13 | 10.32 | 10.48 | 719,933 | -0.55(-4.98%) |
Aug 27, 2019 | 11.43 | 11.43 | 11.03 | 11.03 | 95,948 | -0.37(-3.24%) |
Aug 26, 2019 | 11.23 | 11.45 | 11.21 | 11.40 | 547,608 | +0.27(+2.43%) |
Aug 23, 2019 | 11.35 | 11.48 | 11.13 | 11.13 | 98,440 | -0.26(-2.29%) |
Aug 22, 2019 | 11.60 | 11.79 | 11.38 | 11.39 | 82,223 | -0.16(-1.40%) |
Aug 21, 2019 | 11.66 | 11.78 | 11.38 | 11.55 | 137,565 | +0.01(+0.08%) |
Aug 20, 2019 | 11.31 | 11.61 | 11.06 | 11.54 | 150,449 | +0.29(+2.56%) |
Aug 19, 2019 | 11.00 | 11.55 | 10.92 | 11.25 | 222,916 | +0.36(+3.31%) |
Aug 16, 2019 | 10.48 | 10.94 | 10.29 | 10.89 | 1,502,126 | +0.45(+4.31%) |
Aug 15, 2019 | 10.07 | 10.62 | 10.02 | 10.44 | 355,840 | +0.41(+4.04%) |
Aug 14, 2019 | 10.15 | 10.22 | 9.930 | 10.04 | 242,236 | -0.26(-2.54%) |
Aug 13, 2019 | 10.41 | 10.62 | 10.19 | 10.30 | 206,810 | -0.10(-0.95%) |
Aug 12, 2019 | 10.59 | 10.69 | 10.17 | 10.40 | 266,111 | -0.13(-1.28%) |
Aug 09, 2019 | 10.60 | 10.72 | 10.47 | 10.53 | 228,582 | -0.12(-1.09%) |
Aug 08, 2019 | 10.62 | 10.76 | 10.37 | 10.65 | 288,558 | +0.10(+0.93%) |
Aug 07, 2019 | 10.55 | 10.71 | 10.43 | 10.55 | 142,281 | +0.00(+0.00%) |
Aug 06, 2019 | 10.31 | 10.87 | 10.29 | 10.55 | 295,833 | +0.41(+4.07%) |
Aug 05, 2019 | 9.744 | 10.22 | 9.744 | 10.14 | 319,210 | +0.05(+0.53%) |
Aug 02, 2019 | 9.663 | 10.52 | 9.663 | 10.08 | 348,841 | +0.29(+2.93%) |
Aug 01, 2019 | 9.654 | 9.977 | 9.609 | 9.798 | 352,035 | -0.36(-3.53%) |
Jul 31, 2019 | 10.17 | 10.59 | 10.03 | 10.16 | 272,077 | -0.08(-0.79%) |
Jul 30, 2019 | 10.28 | 10.53 | 10.20 | 10.24 | 126,519 | -0.14(-1.38%) |
Jul 29, 2019 | 10.17 | 10.54 | 10.13 | 10.38 | 135,710 | +0.17(+1.67%) |
Jul 26, 2019 | 10.57 | 10.57 | 10.18 | 10.21 | 163,767 | -0.39(-3.72%) |
Jul 25, 2019 | 10.87 | 11.01 | 10.51 | 10.60 | 104,388 | -0.35(-3.19%) |
Jul 24, 2019 | 10.86 | 11.03 | 10.68 | 10.95 | 153,354 | +0.01(+0.08%) |
Jul 23, 2019 | 11.16 | 11.16 | 10.88 | 10.95 | 160,002 | -0.22(-2.01%) |
Jul 22, 2019 | 11.43 | 11.47 | 11.09 | 11.17 | 110,456 | -0.32(-2.81%) |
Jul 19, 2019 | 12.11 | 12.11 | 11.31 | 11.49 | 163,097 | -0.71(-5.80%) |
Jul 18, 2019 | 12.41 | 12.41 | 12.14 | 12.20 | 53,012 | -0.21(-1.66%) |
Jul 17, 2019 | 12.52 | 12.52 | 12.26 | 12.41 | 66,835 | -0.13(-1.07%) |
Jul 16, 2019 | 12.65 | 12.69 | 12.44 | 12.54 | 60,975 | +0.00(+0.00%) |
Jul 15, 2019 | 12.94 | 12.94 | 12.46 | 12.54 | 40,069 | -0.46(-3.52%) |
Jul 12, 2019 | 12.58 | 13.20 | 12.58 | 13.00 | 128,737 | +0.41(+3.28%) |
Jul 11, 2019 | 12.76 | 12.79 | 12.52 | 12.59 | 53,921 | -0.26(-2.02%) |
Jul 10, 2019 | 13.16 | 13.17 | 12.82 | 12.85 | 61,607 | -0.24(-1.85%) |
Jul 09, 2019 | 13.15 | 13.20 | 12.98 | 13.09 | 59,743 | -0.13(-1.02%) |
Jul 08, 2019 | 13.36 | 13.39 | 13.18 | 13.22 | 69,674 | -0.12(-0.87%) |
Jul 05, 2019 | 13.20 | 13.37 | 13.12 | 13.34 | 57,563 | +0.11(+0.81%) |
Jul 03, 2019 | 13.23 | 13.32 | 13.10 | 13.23 | 30,678 | +0.04(+0.34%) |
Jul 02, 2019 | 13.02 | 13.19 | 12.95 | 13.19 | 48,747 | +0.12(+0.89%) |
Jul 01, 2019 | 12.84 | 13.19 | 12.84 | 13.07 | 88,404 | +0.29(+2.24%) |
Jun 28, 2019 | 12.81 | 13.19 | 12.75 | 12.78 | 678,830 | -0.03(-0.21%) |
Jun 27, 2019 | 12.58 | 12.81 | 12.49 | 12.81 | 72,453 | +0.25(+2.00%) |
Jun 26, 2019 | 12.89 | 13.05 | 12.54 | 12.56 | 48,554 | -0.33(-2.57%) |
Jun 25, 2019 | 12.72 | 13.02 | 12.72 | 12.89 | 58,017 | +0.13(+0.98%) |
Jun 24, 2019 | 12.88 | 13.41 | 12.74 | 12.76 | 53,883 | -0.11(-0.84%) |
Jun 21, 2019 | 12.90 | 13.01 | 12.86 | 12.87 | 79,875 | -0.11(-0.83%) |
Jun 20, 2019 | 13.02 | 13.21 | 12.83 | 12.98 | 44,855 | +0.04(+0.35%) |
Jun 19, 2019 | 12.79 | 12.99 | 12.77 | 12.94 | 72,077 | +0.14(+1.12%) |
Jun 18, 2019 | 12.85 | 13.11 | 12.79 | 12.79 | 58,272 | -0.03(-0.21%) |
Jun 17, 2019 | 12.81 | 12.95 | 12.70 | 12.82 | 117,575 | -0.05(-0.42%) |
Jun 14, 2019 | 12.89 | 13.02 | 12.84 | 12.87 | 86,792 | -0.07(-0.55%) |
Jun 13, 2019 | 12.90 | 12.99 | 12.80 | 12.94 | 106,581 | +0.11(+0.84%) |
Jun 12, 2019 | 12.92 | 12.94 | 12.79 | 12.84 | 62,798 | -0.07(-0.56%) |
Jun 11, 2019 | 13.09 | 13.19 | 12.85 | 12.91 | 70,523 | -0.10(-0.76%) |
Jun 10, 2019 | 12.92 | 13.09 | 12.92 | 13.01 | 50,414 | +0.08(+0.62%) |
Jun 07, 2019 | 12.93 | 13.06 | 12.88 | 12.93 | 60,799 | +0.04(+0.35%) |
Jun 06, 2019 | 12.92 | 13.01 | 12.80 | 12.88 | 79,816 | -0.02(-0.14%) |
Jun 05, 2019 | 12.73 | 12.99 | 12.64 | 12.90 | 131,998 | +0.23(+1.84%) |
Jun 04, 2019 | 12.14 | 12.78 | 12.14 | 12.67 | 264,412 | +0.61(+5.06%) |