Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.12 | 13.37 | 13.07 | 13.20 | 169,743 | +0.04(+0.30%) |
Aug 29, 2019 | 13.55 | 13.55 | 13.10 | 13.16 | 163,852 | -0.32(-2.36%) |
Aug 28, 2019 | 13.55 | 13.65 | 13.31 | 13.48 | 146,544 | -0.01(-0.07%) |
Aug 27, 2019 | 13.17 | 13.54 | 13.17 | 13.49 | 269,858 | +0.35(+2.64%) |
Aug 26, 2019 | 13.25 | 13.33 | 13.11 | 13.14 | 192,674 | -0.07(-0.53%) |
Aug 23, 2019 | 12.76 | 13.25 | 12.76 | 13.21 | 208,628 | +0.48(+3.74%) |
Aug 22, 2019 | 12.79 | 12.86 | 12.69 | 12.74 | 44,400 | -0.04(-0.31%) |
Aug 21, 2019 | 12.77 | 12.88 | 12.76 | 12.78 | 78,085 | -0.13(-1.00%) |
Aug 20, 2019 | 12.65 | 12.96 | 12.56 | 12.90 | 80,078 | +0.39(+3.09%) |
Aug 19, 2019 | 12.51 | 12.66 | 12.37 | 12.52 | 114,656 | -0.22(-1.71%) |
Aug 16, 2019 | 12.79 | 12.87 | 12.68 | 12.74 | 107,386 | -0.18(-1.38%) |
Aug 15, 2019 | 12.77 | 12.96 | 12.66 | 12.91 | 100,820 | +0.13(+1.01%) |
Aug 14, 2019 | 12.91 | 13.01 | 12.76 | 12.79 | 126,792 | +0.04(+0.31%) |
Aug 13, 2019 | 13.20 | 13.20 | 12.46 | 12.75 | 133,466 | -0.32(-2.43%) |
Aug 12, 2019 | 13.01 | 13.20 | 13.00 | 13.06 | 244,186 | +0.11(+0.84%) |
Aug 09, 2019 | 12.98 | 13.21 | 12.95 | 12.95 | 93,383 | -0.16(-1.21%) |
Aug 08, 2019 | 13.05 | 13.14 | 12.72 | 13.11 | 121,097 | +0.16(+1.23%) |
Aug 07, 2019 | 12.97 | 13.29 | 12.92 | 12.95 | 214,912 | +0.27(+2.11%) |
Aug 06, 2019 | 12.71 | 12.71 | 12.55 | 12.69 | 168,026 | +0.10(+0.79%) |
Aug 05, 2019 | 12.59 | 12.80 | 12.59 | 12.59 | 166,032 | +0.30(+2.42%) |
Aug 02, 2019 | 12.25 | 12.40 | 12.20 | 12.29 | 79,582 | -0.02(-0.16%) |
Aug 01, 2019 | 11.56 | 12.32 | 11.55 | 12.31 | 182,715 | +0.57(+4.82%) |
Jul 31, 2019 | 12.26 | 12.29 | 11.71 | 11.74 | 182,036 | -0.61(-4.90%) |
Jul 30, 2019 | 12.36 | 12.40 | 12.29 | 12.35 | 87,623 | +0.06(+0.48%) |
Jul 29, 2019 | 12.15 | 12.31 | 12.09 | 12.29 | 129,481 | +0.13(+1.06%) |
Jul 26, 2019 | 12.15 | 12.24 | 12.06 | 12.16 | 101,745 | +0.03(+0.25%) |
Jul 25, 2019 | 12.23 | 12.29 | 12.11 | 12.13 | 147,824 | -0.25(-2.01%) |
Jul 24, 2019 | 12.33 | 12.43 | 12.27 | 12.38 | 62,320 | +0.12(+0.97%) |
Jul 23, 2019 | 12.38 | 12.42 | 12.17 | 12.26 | 112,944 | -0.12(-0.96%) |
Jul 22, 2019 | 12.36 | 12.39 | 12.28 | 12.38 | 85,511 | +0.11(+0.89%) |
Jul 19, 2019 | 12.26 | 12.45 | 12.20 | 12.27 | 161,583 | -0.20(-1.59%) |
Jul 18, 2019 | 11.96 | 12.51 | 11.94 | 12.47 | 185,908 | +0.44(+3.63%) |
Jul 17, 2019 | 11.70 | 12.06 | 11.65 | 12.03 | 172,447 | +0.42(+3.59%) |
Jul 16, 2019 | 11.64 | 11.73 | 11.53 | 11.61 | 149,047 | -0.03(-0.26%) |
Jul 15, 2019 | 11.58 | 11.65 | 11.52 | 11.64 | 88,052 | +0.05(+0.43%) |
Jul 12, 2019 | 11.53 | 11.61 | 11.47 | 11.59 | 47,951 | +0.09(+0.78%) |
Jul 11, 2019 | 11.56 | 11.57 | 11.43 | 11.51 | 127,569 | -0.02(-0.17%) |
Jul 10, 2019 | 11.42 | 11.54 | 11.40 | 11.53 | 127,678 | +0.22(+1.93%) |
Jul 09, 2019 | 11.25 | 11.36 | 11.20 | 11.31 | 37,978 | +0.06(+0.53%) |
Jul 08, 2019 | 11.22 | 11.32 | 11.19 | 11.25 | 68,611 | -0.01(-0.09%) |
Jul 05, 2019 | 11.12 | 11.30 | 10.93 | 11.26 | 59,435 | -0.08(-0.70%) |
Jul 03, 2019 | 11.40 | 11.40 | 11.23 | 11.34 | 57,319 | +0.02(+0.18%) |
Jul 02, 2019 | 10.99 | 11.37 | 10.99 | 11.32 | 134,687 | +0.39(+3.54%) |
Jul 01, 2019 | 11.07 | 11.12 | 10.92 | 10.93 | 97,211 | -0.43(-3.76%) |
Jun 28, 2019 | 11.22 | 11.36 | 11.16 | 11.36 | 60,644 | +0.11(+0.97%) |
Jun 27, 2019 | 11.24 | 11.27 | 11.15 | 11.25 | 55,252 | -0.07(-0.61%) |
Jun 26, 2019 | 11.09 | 11.39 | 11.09 | 11.32 | 123,996 | +0.01(+0.09%) |
Jun 25, 2019 | 11.53 | 11.56 | 11.13 | 11.31 | 128,139 | -0.16(-1.39%) |
Jun 24, 2019 | 11.24 | 11.47 | 11.24 | 11.47 | 284,687 | +0.30(+2.67%) |
Jun 21, 2019 | 11.12 | 11.19 | 11.01 | 11.17 | 131,664 | +0.04(+0.36%) |
Jun 20, 2019 | 11.03 | 11.23 | 10.99 | 11.13 | 174,955 | +0.39(+3.60%) |
Jun 19, 2019 | 10.53 | 10.75 | 10.53 | 10.74 | 85,528 | +0.14(+1.31%) |
Jun 18, 2019 | 10.66 | 10.70 | 10.49 | 10.60 | 99,034 | +0.09(+0.85%) |
Jun 17, 2019 | 10.45 | 10.54 | 10.40 | 10.51 | 54,176 | +0.07(+0.66%) |
Jun 14, 2019 | 10.49 | 10.63 | 10.37 | 10.44 | 91,973 | +0.01(+0.10%) |
Jun 13, 2019 | 10.35 | 10.44 | 10.24 | 10.43 | 71,060 | +0.12(+1.15%) |
Jun 12, 2019 | 10.18 | 10.38 | 10.18 | 10.31 | 72,605 | +0.15(+1.46%) |
Jun 11, 2019 | 10.08 | 10.24 | 10.08 | 10.16 | 121,572 | +0.01(+0.10%) |
Jun 10, 2019 | 10.20 | 10.20 | 10.04 | 10.16 | 154,249 | -0.23(-2.20%) |
Jun 07, 2019 | 10.47 | 10.49 | 10.31 | 10.38 | 87,641 | +0.02(+0.19%) |
Jun 06, 2019 | 10.31 | 10.39 | 10.26 | 10.36 | 111,547 | +0.09(+0.87%) |
Jun 05, 2019 | 10.37 | 10.43 | 10.17 | 10.27 | 139,466 | +0.03(+0.29%) |
Jun 04, 2019 | 10.13 | 10.26 | 10.03 | 10.24 | 142,089 | +0.05(+0.49%) |