Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.51 | 11.51 | 11.29 | 11.42 | 1,063,645 | -0.02(-0.20%) |
Aug 29, 2019 | 11.22 | 11.49 | 11.20 | 11.44 | 278,895 | +0.30(+2.69%) |
Aug 28, 2019 | 10.93 | 11.25 | 10.91 | 11.14 | 392,434 | +0.20(+1.83%) |
Aug 27, 2019 | 11.13 | 11.20 | 10.87 | 10.94 | 308,890 | -0.10(-0.90%) |
Aug 26, 2019 | 11.11 | 11.21 | 10.98 | 11.04 | 244,644 | +0.02(+0.21%) |
Aug 23, 2019 | 11.16 | 11.22 | 10.98 | 11.02 | 204,477 | -0.18(-1.65%) |
Aug 22, 2019 | 11.23 | 11.44 | 11.16 | 11.20 | 192,015 | +0.03(+0.27%) |
Aug 21, 2019 | 11.37 | 11.52 | 11.15 | 11.17 | 374,018 | -0.18(-1.56%) |
Aug 20, 2019 | 11.08 | 11.49 | 11.07 | 11.35 | 313,693 | -0.08(-0.67%) |
Aug 19, 2019 | 11.36 | 11.52 | 11.31 | 11.42 | 316,457 | +0.15(+1.29%) |
Aug 16, 2019 | 11.01 | 11.28 | 10.95 | 11.28 | 227,514 | +0.28(+2.59%) |
Aug 15, 2019 | 10.89 | 11.04 | 10.72 | 10.99 | 1,404,927 | +0.13(+1.20%) |
Aug 14, 2019 | 11.14 | 11.14 | 10.79 | 10.86 | 447,148 | -0.34(-3.02%) |
Aug 13, 2019 | 11.57 | 11.74 | 11.18 | 11.20 | 494,122 | -0.30(-2.61%) |
Aug 12, 2019 | 11.53 | 11.64 | 11.36 | 11.50 | 354,679 | +0.08(+0.67%) |
Aug 09, 2019 | 11.46 | 11.73 | 11.32 | 11.42 | 908,497 | -0.06(-0.54%) |
Aug 08, 2019 | 11.49 | 11.56 | 11.27 | 11.49 | 595,694 | +0.22(+1.98%) |
Aug 07, 2019 | 11.33 | 11.48 | 11.19 | 11.26 | 274,799 | -0.05(-0.48%) |
Aug 06, 2019 | 11.62 | 11.66 | 11.19 | 11.32 | 213,568 | -0.18(-1.60%) |
Aug 05, 2019 | 11.91 | 11.91 | 11.26 | 11.50 | 344,465 | -0.43(-3.61%) |
Aug 02, 2019 | 11.99 | 12.15 | 11.85 | 11.93 | 283,352 | -0.08(-0.64%) |
Aug 01, 2019 | 12.35 | 12.37 | 11.87 | 12.01 | 149,885 | -0.30(-2.43%) |
Jul 31, 2019 | 12.22 | 12.40 | 12.16 | 12.31 | 165,117 | +0.08(+0.69%) |
Jul 30, 2019 | 12.29 | 12.48 | 12.08 | 12.22 | 396,347 | -0.07(-0.60%) |
Jul 29, 2019 | 12.31 | 12.49 | 12.06 | 12.30 | 682,034 | +0.03(+0.25%) |
Jul 26, 2019 | 12.20 | 12.42 | 12.15 | 12.27 | 181,390 | +0.08(+0.62%) |
Jul 25, 2019 | 12.15 | 12.21 | 11.97 | 12.19 | 179,407 | +0.11(+0.87%) |
Jul 24, 2019 | 12.37 | 12.46 | 12.02 | 12.09 | 191,588 | -0.26(-2.13%) |
Jul 23, 2019 | 12.16 | 12.40 | 12.15 | 12.35 | 178,581 | +0.22(+1.80%) |
Jul 22, 2019 | 11.98 | 12.16 | 11.94 | 12.13 | 286,851 | +0.20(+1.64%) |
Jul 19, 2019 | 12.02 | 12.09 | 11.92 | 11.94 | 274,343 | -0.04(-0.31%) |
Jul 18, 2019 | 12.18 | 12.30 | 11.94 | 11.97 | 499,807 | -0.21(-1.73%) |
Jul 17, 2019 | 12.16 | 12.30 | 12.08 | 12.18 | 234,134 | +0.04(+0.31%) |
Jul 16, 2019 | 12.24 | 12.24 | 12.06 | 12.15 | 240,714 | +0.00(+0.00%) |
Jul 15, 2019 | 12.16 | 12.27 | 12.08 | 12.15 | 233,028 | +0.04(+0.31%) |
Jul 12, 2019 | 12.06 | 12.18 | 11.91 | 12.11 | 108,754 | +0.11(+0.94%) |
Jul 11, 2019 | 12.28 | 12.28 | 11.98 | 12.00 | 185,413 | -0.17(-1.36%) |
Jul 10, 2019 | 12.04 | 12.28 | 12.00 | 12.16 | 122,504 | +0.17(+1.44%) |
Jul 09, 2019 | 11.85 | 12.03 | 11.79 | 11.99 | 114,411 | +0.05(+0.38%) |
Jul 08, 2019 | 11.82 | 11.94 | 11.75 | 11.94 | 193,645 | +0.14(+1.21%) |
Jul 05, 2019 | 11.52 | 11.90 | 11.50 | 11.80 | 122,033 | +0.29(+2.48%) |
Jul 03, 2019 | 11.42 | 11.62 | 11.30 | 11.51 | 109,152 | +0.11(+0.92%) |
Jul 02, 2019 | 11.48 | 11.50 | 11.27 | 11.41 | 235,127 | -0.03(-0.26%) |
Jul 01, 2019 | 11.65 | 11.75 | 11.44 | 11.44 | 228,851 | -0.22(-1.87%) |
Jun 28, 2019 | 11.48 | 11.66 | 11.39 | 11.66 | 218,969 | +0.20(+1.78%) |
Jun 27, 2019 | 11.54 | 11.59 | 11.40 | 11.45 | 143,160 | -0.06(-0.52%) |
Jun 26, 2019 | 11.59 | 11.61 | 11.41 | 11.51 | 90,794 | +0.04(+0.33%) |
Jun 25, 2019 | 11.65 | 11.65 | 11.45 | 11.48 | 82,743 | -0.12(-1.04%) |
Jun 24, 2019 | 11.58 | 11.67 | 11.48 | 11.60 | 132,086 | +0.00(+0.00%) |
Jun 21, 2019 | 11.53 | 11.65 | 11.51 | 11.60 | 273,944 | +0.03(+0.26%) |
Jun 20, 2019 | 11.54 | 11.60 | 11.46 | 11.57 | 350,408 | +0.14(+1.25%) |
Jun 19, 2019 | 11.37 | 11.48 | 11.30 | 11.42 | 95,252 | +0.09(+0.80%) |
Jun 18, 2019 | 11.56 | 11.56 | 11.21 | 11.33 | 341,604 | -0.02(-0.13%) |
Jun 17, 2019 | 11.39 | 11.39 | 11.21 | 11.35 | 531,226 | -0.06(-0.53%) |
Jun 14, 2019 | 11.51 | 11.51 | 11.21 | 11.41 | 1,374,901 | -0.19(-1.62%) |
Jun 13, 2019 | 11.57 | 11.60 | 11.23 | 11.60 | 1,312,316 | +0.14(+1.18%) |
Jun 12, 2019 | 11.48 | 11.51 | 11.34 | 11.46 | 500,286 | -0.02(-0.20%) |
Jun 11, 2019 | 11.20 | 11.50 | 11.20 | 11.48 | 1,131,077 | +0.28(+2.49%) |
Jun 10, 2019 | 11.11 | 11.26 | 11.07 | 11.21 | 170,382 | +0.03(+0.27%) |
Jun 07, 2019 | 11.06 | 11.28 | 11.04 | 11.18 | 183,249 | +0.19(+1.71%) |
Jun 06, 2019 | 10.96 | 11.11 | 10.92 | 10.99 | 288,276 | +0.20(+1.81%) |
Jun 05, 2019 | 10.99 | 10.99 | 10.72 | 10.79 | 240,869 | -0.15(-1.38%) |
Jun 04, 2019 | 10.93 | 11.17 | 10.81 | 10.94 | 119,299 | +0.15(+1.40%) |