Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.52 | 11.74 | 11.43 | 11.66 | 777,400 | +0.17(+1.48%) |
Aug 29, 2019 | 11.39 | 11.62 | 11.31 | 11.49 | 531,580 | +0.25(+2.22%) |
Aug 28, 2019 | 11.12 | 11.26 | 10.80 | 11.24 | 1,673,403 | +0.07(+0.63%) |
Aug 27, 2019 | 11.68 | 11.71 | 11.16 | 11.17 | 817,151 | -0.45(-3.87%) |
Aug 26, 2019 | 11.74 | 11.85 | 11.48 | 11.62 | 594,130 | -0.04(-0.34%) |
Aug 23, 2019 | 12.33 | 12.35 | 11.57 | 11.66 | 702,800 | -0.71(-5.74%) |
Aug 22, 2019 | 12.32 | 12.53 | 12.30 | 12.37 | 597,736 | +0.05(+0.41%) |
Aug 21, 2019 | 12.18 | 12.35 | 12.09 | 12.32 | 539,860 | +0.26(+2.16%) |
Aug 20, 2019 | 12.21 | 12.32 | 11.82 | 12.06 | 1,291,300 | -0.13(-1.07%) |
Aug 19, 2019 | 12.20 | 12.38 | 12.13 | 12.19 | 611,276 | +0.11(+0.91%) |
Aug 16, 2019 | 11.95 | 12.15 | 11.90 | 12.08 | 400,100 | +0.24(+2.03%) |
Aug 15, 2019 | 11.97 | 12.13 | 11.81 | 11.84 | 371,618 | -0.18(-1.50%) |
Aug 14, 2019 | 12.05 | 12.35 | 11.90 | 12.02 | 649,739 | -0.20(-1.64%) |
Aug 13, 2019 | 11.98 | 12.33 | 11.58 | 12.22 | 600,555 | +0.20(+1.66%) |
Aug 12, 2019 | 12.27 | 12.31 | 11.96 | 12.02 | 696,421 | -0.28(-2.28%) |
Aug 09, 2019 | 12.28 | 12.59 | 12.28 | 12.30 | 641,400 | -0.05(-0.40%) |
Aug 08, 2019 | 12.14 | 12.39 | 12.00 | 12.35 | 1,013,431 | +0.26(+2.15%) |
Aug 07, 2019 | 12.10 | 12.23 | 11.51 | 12.09 | 1,259,979 | -0.09(-0.74%) |
Aug 06, 2019 | 12.68 | 13.00 | 12.07 | 12.18 | 1,924,877 | +0.13(+1.08%) |
Aug 05, 2019 | 12.33 | 12.33 | 11.80 | 12.05 | 1,243,902 | -0.48(-3.83%) |
Aug 02, 2019 | 12.62 | 12.68 | 12.38 | 12.53 | 804,800 | -0.20(-1.57%) |
Aug 01, 2019 | 12.64 | 13.05 | 12.58 | 12.73 | 944,577 | +0.15(+1.19%) |
Jul 31, 2019 | 12.58 | 13.05 | 12.50 | 12.58 | 1,320,485 | +0.03(+0.24%) |
Jul 30, 2019 | 12.47 | 12.73 | 12.33 | 12.55 | 1,186,210 | +0.01(+0.08%) |
Jul 29, 2019 | 13.04 | 13.10 | 12.54 | 12.54 | 1,324,113 | -0.46(-3.54%) |
Jul 26, 2019 | 12.75 | 13.19 | 12.63 | 13.00 | 1,414,000 | +0.31(+2.44%) |
Jul 25, 2019 | 12.86 | 12.93 | 12.68 | 12.69 | 704,430 | -0.22(-1.70%) |
Jul 24, 2019 | 12.77 | 12.95 | 12.44 | 12.91 | 955,647 | +0.12(+0.94%) |
Jul 23, 2019 | 12.89 | 12.98 | 12.68 | 12.79 | 531,831 | -0.08(-0.62%) |
Jul 22, 2019 | 12.81 | 13.05 | 12.74 | 12.87 | 636,180 | +0.15(+1.18%) |
Jul 19, 2019 | 13.08 | 13.12 | 12.71 | 12.72 | 586,700 | -0.36(-2.75%) |
Jul 18, 2019 | 13.01 | 13.12 | 12.95 | 13.08 | 705,030 | +0.06(+0.46%) |
Jul 17, 2019 | 13.03 | 13.12 | 12.87 | 13.02 | 857,704 | +0.01(+0.08%) |
Jul 16, 2019 | 12.98 | 13.10 | 12.91 | 13.01 | 413,247 | +0.03(+0.23%) |
Jul 15, 2019 | 13.03 | 13.10 | 12.81 | 12.98 | 384,064 | -0.04(-0.31%) |
Jul 12, 2019 | 12.99 | 13.09 | 12.76 | 13.02 | 628,700 | +0.18(+1.40%) |
Jul 11, 2019 | 12.97 | 13.03 | 12.64 | 12.84 | 628,702 | -0.03(-0.23%) |
Jul 10, 2019 | 12.89 | 12.98 | 12.71 | 12.87 | 478,429 | +0.08(+0.63%) |
Jul 09, 2019 | 12.77 | 12.90 | 12.69 | 12.79 | 565,525 | -0.01(-0.08%) |
Jul 08, 2019 | 12.87 | 12.91 | 12.74 | 12.80 | 366,647 | -0.10(-0.78%) |
Jul 05, 2019 | 12.70 | 12.90 | 12.45 | 12.90 | 416,000 | +0.19(+1.49%) |
Jul 03, 2019 | 12.93 | 12.95 | 12.70 | 12.71 | 310,600 | -0.22(-1.70%) |
Jul 02, 2019 | 12.69 | 12.96 | 12.54 | 12.93 | 576,933 | +0.37(+2.95%) |
Jul 01, 2019 | 12.84 | 13.08 | 12.44 | 12.56 | 1,366,906 | -0.02(-0.16%) |
Jun 28, 2019 | 12.04 | 12.64 | 12.04 | 12.58 | 3,232,400 | +0.41(+3.37%) |
Jun 27, 2019 | 12.13 | 12.59 | 12.00 | 12.17 | 1,979,657 | +0.07(+0.58%) |
Jun 26, 2019 | 12.41 | 12.42 | 11.88 | 12.10 | 919,356 | -0.19(-1.55%) |
Jun 25, 2019 | 12.25 | 12.41 | 12.18 | 12.29 | 622,729 | +0.07(+0.57%) |
Jun 24, 2019 | 12.10 | 12.50 | 12.03 | 12.22 | 768,773 | +0.12(+0.99%) |
Jun 21, 2019 | 12.01 | 12.20 | 11.83 | 12.10 | 1,524,900 | -0.02(-0.17%) |
Jun 20, 2019 | 11.91 | 12.20 | 11.82 | 12.12 | 1,634,147 | +0.23(+1.93%) |
Jun 19, 2019 | 11.90 | 12.00 | 11.73 | 11.89 | 846,059 | +0.03(+0.25%) |
Jun 18, 2019 | 11.86 | 12.06 | 11.76 | 11.86 | 515,941 | +0.06(+0.51%) |
Jun 17, 2019 | 11.66 | 11.98 | 11.59 | 11.80 | 894,277 | +0.20(+1.72%) |
Jun 14, 2019 | 11.52 | 11.73 | 11.48 | 11.60 | 616,900 | +0.07(+0.61%) |
Jun 13, 2019 | 11.93 | 11.98 | 11.24 | 11.53 | 853,666 | -0.39(-3.27%) |
Jun 12, 2019 | 11.85 | 11.92 | 11.62 | 11.92 | 478,159 | +0.10(+0.85%) |
Jun 11, 2019 | 12.39 | 12.42 | 11.71 | 11.82 | 1,058,232 | -0.44(-3.59%) |
Jun 10, 2019 | 12.24 | 12.50 | 12.13 | 12.26 | 1,152,025 | +0.05(+0.41%) |
Jun 07, 2019 | 11.98 | 12.23 | 11.93 | 12.21 | 1,346,700 | +0.29(+2.43%) |
Jun 06, 2019 | 12.05 | 12.15 | 11.88 | 11.92 | 552,982 | -0.15(-1.24%) |
Jun 05, 2019 | 12.04 | 12.31 | 11.97 | 12.07 | 1,274,504 | +0.02(+0.17%) |
Jun 04, 2019 | 11.83 | 12.05 | 11.64 | 12.05 | 1,448,947 | +0.39(+3.34%) |