Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.55 | 14.05 | 13.49 | 13.78 | 120,390 | +0.46(+3.48%) |
Aug 29, 2019 | 13.34 | 13.62 | 12.60 | 13.32 | 236,596 | +1.16(+9.57%) |
Aug 28, 2019 | 12.18 | 12.20 | 11.90 | 12.16 | 97,287 | +0.05(+0.43%) |
Aug 27, 2019 | 12.32 | 12.34 | 12.07 | 12.11 | 61,710 | -0.14(-1.14%) |
Aug 26, 2019 | 12.28 | 12.30 | 12.16 | 12.25 | 55,120 | +0.14(+1.16%) |
Aug 23, 2019 | 12.58 | 12.66 | 12.05 | 12.11 | 61,853 | -0.52(-4.16%) |
Aug 22, 2019 | 12.80 | 12.83 | 12.53 | 12.63 | 36,696 | -0.10(-0.76%) |
Aug 21, 2019 | 12.68 | 12.76 | 12.59 | 12.73 | 32,777 | +0.19(+1.54%) |
Aug 20, 2019 | 12.27 | 12.66 | 12.27 | 12.53 | 57,788 | +0.23(+1.85%) |
Aug 19, 2019 | 12.37 | 12.43 | 12.26 | 12.31 | 39,246 | +0.08(+0.64%) |
Aug 16, 2019 | 11.99 | 12.25 | 11.99 | 12.23 | 57,051 | +0.31(+2.64%) |
Aug 15, 2019 | 11.95 | 12.11 | 11.78 | 11.91 | 45,917 | +0.03(+0.22%) |
Aug 14, 2019 | 11.75 | 11.91 | 11.70 | 11.89 | 56,612 | -0.10(-0.87%) |
Aug 13, 2019 | 11.78 | 11.99 | 11.78 | 11.99 | 42,620 | +0.17(+1.47%) |
Aug 12, 2019 | 11.70 | 11.96 | 11.60 | 11.82 | 53,799 | +0.11(+0.96%) |
Aug 09, 2019 | 11.70 | 11.82 | 11.53 | 11.70 | 50,482 | -0.03(-0.30%) |
Aug 08, 2019 | 11.41 | 11.81 | 11.41 | 11.74 | 50,380 | +0.33(+2.89%) |
Aug 07, 2019 | 11.27 | 11.58 | 11.22 | 11.41 | 62,578 | +0.00(+0.00%) |
Aug 06, 2019 | 11.55 | 11.67 | 11.31 | 11.41 | 51,337 | -0.13(-1.13%) |
Aug 05, 2019 | 11.69 | 11.69 | 11.37 | 11.54 | 77,166 | -0.27(-2.28%) |
Aug 02, 2019 | 11.70 | 11.91 | 11.63 | 11.81 | 70,998 | +0.07(+0.59%) |
Aug 01, 2019 | 11.54 | 11.90 | 11.54 | 11.74 | 56,796 | +0.18(+1.58%) |
Jul 31, 2019 | 11.69 | 11.96 | 11.50 | 11.56 | 89,887 | -0.13(-1.11%) |
Jul 30, 2019 | 11.54 | 11.79 | 11.54 | 11.69 | 53,945 | +0.10(+0.82%) |
Jul 29, 2019 | 11.77 | 11.81 | 11.49 | 11.59 | 71,278 | -0.14(-1.18%) |
Jul 26, 2019 | 11.31 | 11.79 | 11.31 | 11.73 | 118,483 | +0.43(+3.84%) |
Jul 25, 2019 | 11.44 | 11.55 | 11.27 | 11.30 | 64,724 | -0.31(-2.69%) |
Jul 24, 2019 | 11.44 | 11.63 | 11.34 | 11.61 | 92,282 | +0.13(+1.13%) |
Jul 23, 2019 | 11.43 | 11.53 | 11.24 | 11.48 | 45,568 | +0.09(+0.76%) |
Jul 22, 2019 | 11.52 | 11.54 | 11.29 | 11.39 | 49,855 | -0.15(-1.28%) |
Jul 19, 2019 | 11.47 | 11.63 | 11.47 | 11.54 | 53,709 | +0.02(+0.15%) |
Jul 18, 2019 | 11.43 | 11.52 | 11.37 | 11.52 | 74,080 | +0.09(+0.76%) |
Jul 17, 2019 | 11.46 | 11.53 | 11.37 | 11.44 | 45,283 | -0.04(-0.38%) |
Jul 16, 2019 | 11.53 | 11.67 | 11.30 | 11.48 | 103,014 | -0.10(-0.83%) |
Jul 15, 2019 | 11.60 | 11.62 | 11.38 | 11.57 | 59,066 | -0.01(-0.08%) |
Jul 12, 2019 | 11.35 | 11.59 | 11.35 | 11.58 | 61,777 | +0.11(+0.98%) |
Jul 11, 2019 | 11.36 | 11.60 | 11.24 | 11.47 | 57,342 | +0.13(+1.15%) |
Jul 10, 2019 | 11.17 | 11.37 | 11.17 | 11.34 | 95,493 | +0.16(+1.47%) |
Jul 09, 2019 | 11.33 | 11.33 | 11.12 | 11.18 | 45,858 | -0.18(-1.60%) |
Jul 08, 2019 | 11.61 | 11.61 | 11.36 | 11.36 | 41,122 | -0.25(-2.17%) |
Jul 05, 2019 | 11.62 | 11.64 | 11.37 | 11.61 | 46,448 | -0.04(-0.37%) |
Jul 03, 2019 | 11.61 | 11.75 | 11.54 | 11.65 | 26,163 | +0.07(+0.60%) |
Jul 02, 2019 | 11.56 | 11.61 | 11.43 | 11.58 | 54,953 | -0.01(-0.07%) |
Jul 01, 2019 | 11.43 | 11.63 | 11.41 | 11.59 | 182,917 | +0.18(+1.60%) |
Jun 28, 2019 | 11.47 | 11.49 | 11.23 | 11.41 | 232,472 | -0.04(-0.38%) |
Jun 27, 2019 | 11.33 | 11.55 | 11.24 | 11.45 | 134,941 | +0.13(+1.15%) |
Jun 26, 2019 | 11.44 | 11.63 | 11.00 | 11.32 | 163,099 | -0.21(-1.81%) |
Jun 25, 2019 | 11.65 | 11.80 | 11.39 | 11.53 | 136,762 | -0.15(-1.26%) |
Jun 24, 2019 | 12.72 | 12.83 | 11.52 | 11.68 | 204,047 | -1.04(-8.19%) |
Jun 21, 2019 | 12.61 | 13.01 | 12.57 | 12.72 | 151,447 | +0.03(+0.20%) |
Jun 20, 2019 | 12.61 | 12.83 | 11.69 | 12.69 | 209,423 | +0.10(+0.83%) |
Jun 19, 2019 | 12.41 | 12.65 | 12.31 | 12.59 | 143,753 | +0.25(+2.04%) |
Jun 18, 2019 | 12.50 | 12.61 | 12.21 | 12.34 | 90,568 | -0.10(-0.77%) |
Jun 17, 2019 | 12.36 | 12.56 | 12.36 | 12.43 | 173,038 | +0.24(+1.99%) |
Jun 14, 2019 | 12.10 | 12.23 | 12.00 | 12.19 | 55,092 | +0.16(+1.37%) |
Jun 13, 2019 | 11.92 | 12.09 | 11.88 | 12.03 | 38,705 | +0.08(+0.65%) |
Jun 12, 2019 | 11.53 | 11.96 | 11.53 | 11.95 | 41,599 | +0.44(+3.85%) |
Jun 11, 2019 | 11.83 | 11.83 | 11.26 | 11.50 | 56,716 | -0.25(-2.14%) |
Jun 10, 2019 | 11.78 | 11.89 | 10.91 | 11.76 | 41,208 | +0.03(+0.22%) |
Jun 07, 2019 | 11.70 | 11.77 | 11.63 | 11.73 | 42,529 | +0.11(+0.97%) |
Jun 06, 2019 | 11.60 | 11.70 | 11.45 | 11.62 | 51,804 | +0.08(+0.68%) |
Jun 05, 2019 | 11.63 | 11.67 | 11.42 | 11.54 | 40,850 | -0.03(-0.30%) |
Jun 04, 2019 | 11.36 | 11.66 | 11.36 | 11.57 | 85,490 | +0.38(+3.41%) |