Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.64 | 11.72 | 11.14 | 11.71 | 56,901 | +0.03(+0.25%) |
Aug 29, 2019 | 11.25 | 11.74 | 10.71 | 11.69 | 202,616 | +0.34(+2.95%) |
Aug 28, 2019 | 12.24 | 12.40 | 10.83 | 11.35 | 103,729 | -0.93(-7.57%) |
Aug 27, 2019 | 12.88 | 12.92 | 12.27 | 12.28 | 32,536 | -0.47(-3.68%) |
Aug 26, 2019 | 12.45 | 12.84 | 12.45 | 12.75 | 26,636 | +0.38(+3.10%) |
Aug 23, 2019 | 13.02 | 13.08 | 12.34 | 12.37 | 63,792 | -0.73(-5.56%) |
Aug 22, 2019 | 13.30 | 13.48 | 13.09 | 13.09 | 29,943 | -0.21(-1.58%) |
Aug 21, 2019 | 13.23 | 13.58 | 13.22 | 13.30 | 37,883 | +0.34(+2.66%) |
Aug 20, 2019 | 13.33 | 13.38 | 12.82 | 12.96 | 98,912 | -0.31(-2.31%) |
Aug 19, 2019 | 13.00 | 13.50 | 12.54 | 13.27 | 34,392 | +0.37(+2.90%) |
Aug 16, 2019 | 12.58 | 13.00 | 12.56 | 12.89 | 45,625 | +0.31(+2.44%) |
Aug 15, 2019 | 12.73 | 12.73 | 12.16 | 12.59 | 55,805 | -0.09(-0.68%) |
Aug 14, 2019 | 12.87 | 12.94 | 12.34 | 12.67 | 65,172 | -0.28(-2.13%) |
Aug 13, 2019 | 12.98 | 13.37 | 12.94 | 12.95 | 42,254 | -0.22(-1.66%) |
Aug 12, 2019 | 13.28 | 13.72 | 12.98 | 13.17 | 112,176 | +0.52(+4.14%) |
Aug 09, 2019 | 12.39 | 12.78 | 12.38 | 12.64 | 43,695 | +0.15(+1.22%) |
Aug 08, 2019 | 12.41 | 12.92 | 12.15 | 12.49 | 81,778 | +0.14(+1.16%) |
Aug 07, 2019 | 12.02 | 13.02 | 12.02 | 12.35 | 96,953 | +0.92(+8.08%) |
Aug 06, 2019 | 11.43 | 11.73 | 11.25 | 11.42 | 50,184 | -0.01(-0.08%) |
Aug 05, 2019 | 11.26 | 11.53 | 11.00 | 11.43 | 96,079 | +0.00(+0.00%) |
Aug 02, 2019 | 11.40 | 11.79 | 11.40 | 11.43 | 33,296 | -0.07(-0.58%) |
Aug 01, 2019 | 11.91 | 11.99 | 11.46 | 11.50 | 60,789 | -0.39(-3.28%) |
Jul 31, 2019 | 11.69 | 11.98 | 11.56 | 11.89 | 98,826 | +0.32(+2.80%) |
Jul 30, 2019 | 11.46 | 11.73 | 11.43 | 11.57 | 46,777 | +0.10(+0.83%) |
Jul 29, 2019 | 11.43 | 11.47 | 11.37 | 11.47 | 51,270 | +0.00(+0.00%) |
Jul 26, 2019 | 11.41 | 11.61 | 11.35 | 11.47 | 40,649 | +0.03(+0.25%) |
Jul 25, 2019 | 11.82 | 12.02 | 11.37 | 11.44 | 36,994 | -0.44(-3.69%) |
Jul 24, 2019 | 11.54 | 12.08 | 11.49 | 11.88 | 54,061 | +0.25(+2.13%) |
Jul 23, 2019 | 11.01 | 11.97 | 11.01 | 11.63 | 336,918 | +0.70(+6.35%) |
Jul 22, 2019 | 11.84 | 11.91 | 10.84 | 10.94 | 202,730 | -1.00(-8.37%) |
Jul 19, 2019 | 11.83 | 12.16 | 11.77 | 11.94 | 86,866 | +0.02(+0.16%) |
Jul 18, 2019 | 12.41 | 12.72 | 11.68 | 11.92 | 104,427 | -0.60(-4.79%) |
Jul 17, 2019 | 12.81 | 13.06 | 12.43 | 12.52 | 88,287 | -0.33(-2.59%) |
Jul 16, 2019 | 13.19 | 13.29 | 12.55 | 12.85 | 54,211 | -0.04(-0.30%) |
Jul 15, 2019 | 12.42 | 12.93 | 12.03 | 12.89 | 63,959 | +0.43(+3.44%) |
Jul 12, 2019 | 12.56 | 12.72 | 12.36 | 12.46 | 70,690 | -0.23(-1.80%) |
Jul 11, 2019 | 12.10 | 13.08 | 12.10 | 12.69 | 61,991 | +0.60(+4.96%) |
Jul 10, 2019 | 12.90 | 13.15 | 12.06 | 12.09 | 51,722 | -0.81(-6.27%) |
Jul 09, 2019 | 13.13 | 13.34 | 12.89 | 12.90 | 31,280 | -0.30(-2.24%) |
Jul 08, 2019 | 13.57 | 13.75 | 13.11 | 13.20 | 20,769 | -0.43(-3.15%) |
Jul 05, 2019 | 13.82 | 13.83 | 13.62 | 13.62 | 11,134 | -0.17(-1.24%) |
Jul 03, 2019 | 13.88 | 13.91 | 13.71 | 13.79 | 16,911 | -0.10(-0.75%) |
Jul 02, 2019 | 13.32 | 13.90 | 13.32 | 13.90 | 33,638 | +0.49(+3.62%) |
Jul 01, 2019 | 13.75 | 13.80 | 13.18 | 13.41 | 40,576 | -0.17(-1.26%) |
Jun 28, 2019 | 13.22 | 13.98 | 13.22 | 13.59 | 133,187 | +0.38(+2.88%) |
Jun 27, 2019 | 13.02 | 13.60 | 13.02 | 13.20 | 51,396 | +0.10(+0.80%) |
Jun 26, 2019 | 13.81 | 14.00 | 13.03 | 13.10 | 64,965 | -0.62(-4.51%) |
Jun 25, 2019 | 13.58 | 14.16 | 13.51 | 13.72 | 22,272 | +0.10(+0.70%) |
Jun 24, 2019 | 13.85 | 13.97 | 13.58 | 13.62 | 46,522 | -0.18(-1.31%) |
Jun 21, 2019 | 13.49 | 13.90 | 13.49 | 13.80 | 66,593 | +0.23(+1.68%) |
Jun 20, 2019 | 13.23 | 13.63 | 13.10 | 13.58 | 20,482 | +0.43(+3.26%) |
Jun 19, 2019 | 13.08 | 13.23 | 13.04 | 13.15 | 19,063 | +0.03(+0.22%) |
Jun 18, 2019 | 13.00 | 13.31 | 12.99 | 13.12 | 18,120 | +0.07(+0.51%) |
Jun 17, 2019 | 13.06 | 13.12 | 12.91 | 13.05 | 23,381 | +0.11(+0.88%) |
Jun 14, 2019 | 12.90 | 13.15 | 12.83 | 12.94 | 26,154 | +0.04(+0.30%) |
Jun 13, 2019 | 12.97 | 13.28 | 12.90 | 12.90 | 39,323 | -0.05(-0.37%) |
Jun 12, 2019 | 13.02 | 13.21 | 12.90 | 12.95 | 22,806 | -0.11(-0.88%) |
Jun 11, 2019 | 13.38 | 13.40 | 12.96 | 13.06 | 65,296 | -0.26(-1.93%) |
Jun 10, 2019 | 12.87 | 13.37 | 12.70 | 13.32 | 27,655 | +0.38(+2.94%) |
Jun 07, 2019 | 13.35 | 13.53 | 12.90 | 12.94 | 24,683 | -0.36(-2.72%) |
Jun 06, 2019 | 13.31 | 13.61 | 12.85 | 13.30 | 34,759 | -0.01(-0.07%) |
Jun 05, 2019 | 13.46 | 14.25 | 13.23 | 13.31 | 37,032 | -0.15(-1.13%) |
Jun 04, 2019 | 12.63 | 13.53 | 12.63 | 13.46 | 37,900 | +0.87(+6.88%) |