Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.77 | 12.91 | 12.56 | 12.69 | 668,900 | +0.08(+0.63%) |
Aug 29, 2019 | 12.46 | 12.97 | 12.46 | 12.61 | 495,193 | +0.08(+0.64%) |
Aug 28, 2019 | 12.26 | 12.63 | 12.00 | 12.53 | 1,518,746 | -0.03(-0.24%) |
Aug 27, 2019 | 11.31 | 12.97 | 11.16 | 12.56 | 2,075,905 | +1.39(+12.44%) |
Aug 26, 2019 | 11.15 | 11.31 | 10.87 | 11.17 | 410,059 | +0.01(+0.09%) |
Aug 23, 2019 | 10.70 | 11.51 | 10.60 | 11.16 | 998,200 | +0.49(+4.59%) |
Aug 22, 2019 | 11.31 | 11.39 | 10.55 | 10.67 | 947,211 | -0.73(-6.40%) |
Aug 21, 2019 | 11.46 | 11.65 | 11.20 | 11.40 | 344,202 | +0.09(+0.80%) |
Aug 20, 2019 | 11.76 | 11.86 | 11.23 | 11.31 | 496,753 | -0.45(-3.83%) |
Aug 19, 2019 | 11.80 | 12.00 | 11.72 | 11.76 | 687,582 | +0.17(+1.47%) |
Aug 16, 2019 | 11.34 | 11.65 | 11.17 | 11.59 | 345,700 | +0.43(+3.85%) |
Aug 15, 2019 | 11.18 | 11.36 | 10.91 | 11.16 | 339,578 | +0.13(+1.18%) |
Aug 14, 2019 | 11.00 | 11.15 | 10.90 | 11.03 | 516,217 | -0.28(-2.48%) |
Aug 13, 2019 | 11.11 | 11.59 | 11.09 | 11.31 | 354,639 | +0.24(+2.17%) |
Aug 12, 2019 | 11.35 | 11.44 | 11.00 | 11.07 | 276,148 | -0.36(-3.15%) |
Aug 09, 2019 | 11.66 | 11.80 | 11.41 | 11.43 | 302,100 | -0.32(-2.72%) |
Aug 08, 2019 | 11.89 | 11.97 | 11.44 | 11.75 | 447,117 | +0.11(+0.95%) |
Aug 07, 2019 | 10.95 | 11.67 | 10.86 | 11.64 | 1,097,815 | +0.93(+8.68%) |
Aug 06, 2019 | 11.16 | 11.16 | 10.62 | 10.71 | 1,060,474 | -0.31(-2.81%) |
Aug 05, 2019 | 10.86 | 11.11 | 10.63 | 11.02 | 721,713 | -0.25(-2.22%) |
Aug 02, 2019 | 11.10 | 11.33 | 10.80 | 11.27 | 347,800 | +0.07(+0.63%) |
Aug 01, 2019 | 11.40 | 11.70 | 10.98 | 11.20 | 615,367 | -0.21(-1.84%) |
Jul 31, 2019 | 11.58 | 11.67 | 11.34 | 11.41 | 326,011 | -0.14(-1.21%) |
Jul 30, 2019 | 11.46 | 11.59 | 11.30 | 11.55 | 227,693 | -0.03(-0.26%) |
Jul 29, 2019 | 11.25 | 11.69 | 11.25 | 11.58 | 258,314 | +0.27(+2.39%) |
Jul 26, 2019 | 11.68 | 11.77 | 11.23 | 11.31 | 301,900 | -0.19(-1.65%) |
Jul 25, 2019 | 11.98 | 12.08 | 11.48 | 11.50 | 281,940 | -0.43(-3.60%) |
Jul 24, 2019 | 11.77 | 11.98 | 11.55 | 11.93 | 361,457 | +0.14(+1.19%) |
Jul 23, 2019 | 11.14 | 11.86 | 11.14 | 11.79 | 558,008 | +0.69(+6.22%) |
Jul 22, 2019 | 11.10 | 11.14 | 10.90 | 11.10 | 396,127 | -0.03(-0.27%) |
Jul 19, 2019 | 11.25 | 11.46 | 11.06 | 11.13 | 359,200 | +0.00(+0.00%) |
Jul 18, 2019 | 11.19 | 11.23 | 10.96 | 11.13 | 521,040 | -0.14(-1.24%) |
Jul 17, 2019 | 11.98 | 12.03 | 11.22 | 11.27 | 665,714 | -0.69(-5.77%) |
Jul 16, 2019 | 11.62 | 12.01 | 11.57 | 11.96 | 823,129 | +0.31(+2.66%) |
Jul 15, 2019 | 11.26 | 11.72 | 11.18 | 11.65 | 702,278 | +0.49(+4.39%) |
Jul 12, 2019 | 11.88 | 11.88 | 11.15 | 11.16 | 626,100 | -0.65(-5.50%) |
Jul 11, 2019 | 11.53 | 12.68 | 11.53 | 11.81 | 1,804,009 | +0.36(+3.14%) |
Jul 10, 2019 | 10.60 | 11.48 | 10.48 | 11.45 | 1,719,891 | +0.95(+9.05%) |
Jul 09, 2019 | 10.30 | 10.55 | 10.30 | 10.50 | 457,071 | +0.13(+1.25%) |
Jul 08, 2019 | 10.45 | 10.56 | 10.35 | 10.37 | 358,774 | -0.20(-1.89%) |
Jul 05, 2019 | 10.51 | 10.61 | 10.35 | 10.57 | 377,500 | -0.02(-0.19%) |
Jul 03, 2019 | 10.63 | 10.70 | 10.53 | 10.59 | 333,100 | -0.06(-0.56%) |
Jul 02, 2019 | 10.69 | 10.76 | 10.38 | 10.65 | 612,050 | -0.12(-1.11%) |
Jul 01, 2019 | 10.88 | 11.14 | 10.70 | 10.77 | 878,895 | +0.30(+2.87%) |
Jun 28, 2019 | 10.50 | 10.64 | 10.39 | 10.47 | 549,600 | -0.09(-0.85%) |
Jun 27, 2019 | 10.40 | 10.70 | 10.39 | 10.56 | 599,015 | +0.23(+2.23%) |
Jun 26, 2019 | 10.15 | 10.47 | 10.15 | 10.33 | 519,829 | +0.27(+2.68%) |
Jun 25, 2019 | 10.20 | 10.25 | 9.900 | 10.06 | 548,185 | -0.16(-1.57%) |
Jun 24, 2019 | 10.68 | 10.71 | 10.20 | 10.22 | 412,479 | -0.35(-3.31%) |
Jun 21, 2019 | 10.71 | 10.92 | 10.53 | 10.57 | 1,061,900 | -0.28(-2.58%) |
Jun 20, 2019 | 10.70 | 10.99 | 10.65 | 10.85 | 633,223 | +0.27(+2.55%) |
Jun 19, 2019 | 10.63 | 10.74 | 10.53 | 10.58 | 431,596 | -0.05(-0.47%) |
Jun 18, 2019 | 10.36 | 10.78 | 10.28 | 10.63 | 771,950 | +0.37(+3.61%) |
Jun 17, 2019 | 10.16 | 10.40 | 9.940 | 10.26 | 424,011 | +0.13(+1.28%) |
Jun 14, 2019 | 10.34 | 10.40 | 10.11 | 10.13 | 404,700 | -0.29(-2.78%) |
Jun 13, 2019 | 10.67 | 10.67 | 10.39 | 10.42 | 411,739 | -0.19(-1.79%) |
Jun 12, 2019 | 10.61 | 10.77 | 10.36 | 10.61 | 673,777 | -0.09(-0.84%) |
Jun 11, 2019 | 10.81 | 10.89 | 10.48 | 10.70 | 734,862 | +0.03(+0.28%) |
Jun 10, 2019 | 10.24 | 10.73 | 10.15 | 10.67 | 997,894 | +0.63(+6.27%) |
Jun 07, 2019 | 10.29 | 10.35 | 9.840 | 10.04 | 677,700 | -0.22(-2.14%) |
Jun 06, 2019 | 10.75 | 10.75 | 10.15 | 10.26 | 1,034,533 | -0.57(-5.26%) |
Jun 05, 2019 | 11.32 | 11.36 | 10.78 | 10.83 | 880,064 | -0.55(-4.83%) |
Jun 04, 2019 | 10.80 | 11.38 | 10.72 | 11.38 | 1,165,739 | +0.57(+5.27%) |