Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.15 | 12.63 | 12.15 | 12.61 | 1,480,500 | +0.45(+3.70%) |
Aug 29, 2019 | 11.98 | 12.25 | 11.98 | 12.16 | 672,524 | +0.28(+2.36%) |
Aug 28, 2019 | 11.77 | 11.99 | 11.73 | 11.88 | 835,301 | +0.05(+0.42%) |
Aug 27, 2019 | 12.07 | 12.07 | 11.76 | 11.83 | 1,105,133 | -0.18(-1.50%) |
Aug 26, 2019 | 12.25 | 12.25 | 11.96 | 12.01 | 776,235 | -0.17(-1.40%) |
Aug 23, 2019 | 12.40 | 12.40 | 12.14 | 12.18 | 1,069,300 | -0.24(-1.93%) |
Aug 22, 2019 | 12.54 | 12.55 | 12.41 | 12.42 | 1,003,080 | -0.11(-0.88%) |
Aug 21, 2019 | 12.43 | 12.53 | 12.38 | 12.53 | 933,573 | +0.14(+1.13%) |
Aug 20, 2019 | 12.43 | 12.54 | 12.35 | 12.39 | 807,035 | -0.14(-1.12%) |
Aug 19, 2019 | 12.45 | 12.56 | 12.43 | 12.53 | 606,449 | +0.09(+0.72%) |
Aug 16, 2019 | 12.30 | 12.54 | 12.24 | 12.44 | 908,000 | +0.17(+1.39%) |
Aug 15, 2019 | 12.24 | 12.30 | 12.14 | 12.27 | 975,422 | +0.25(+2.08%) |
Aug 14, 2019 | 12.03 | 12.06 | 11.72 | 12.02 | 1,966,676 | -0.18(-1.48%) |
Aug 13, 2019 | 12.28 | 12.34 | 12.13 | 12.20 | 1,435,766 | -0.05(-0.41%) |
Aug 12, 2019 | 12.43 | 12.56 | 12.23 | 12.25 | 1,152,804 | -0.41(-3.24%) |
Aug 09, 2019 | 13.40 | 13.40 | 12.56 | 12.66 | 1,644,200 | -0.64(-4.81%) |
Aug 08, 2019 | 12.70 | 13.49 | 12.52 | 13.30 | 1,665,064 | +0.99(+8.04%) |
Aug 07, 2019 | 12.37 | 12.45 | 12.17 | 12.31 | 1,737,163 | -0.14(-1.12%) |
Aug 06, 2019 | 12.33 | 12.49 | 12.25 | 12.45 | 1,068,597 | +0.01(+0.08%) |
Aug 05, 2019 | 12.66 | 12.74 | 12.36 | 12.44 | 832,472 | -0.34(-2.66%) |
Aug 02, 2019 | 12.75 | 12.82 | 12.66 | 12.78 | 513,600 | -0.02(-0.16%) |
Aug 01, 2019 | 12.82 | 13.01 | 12.78 | 12.80 | 913,775 | +0.01(+0.08%) |
Jul 31, 2019 | 12.87 | 12.98 | 12.76 | 12.79 | 730,194 | -0.11(-0.85%) |
Jul 30, 2019 | 12.87 | 12.96 | 12.84 | 12.90 | 524,486 | -0.03(-0.23%) |
Jul 29, 2019 | 12.85 | 12.94 | 12.79 | 12.93 | 541,071 | +0.08(+0.62%) |
Jul 26, 2019 | 12.86 | 12.90 | 12.71 | 12.85 | 683,800 | -0.02(-0.16%) |
Jul 25, 2019 | 12.88 | 13.05 | 12.85 | 12.87 | 1,194,940 | -0.02(-0.16%) |
Jul 24, 2019 | 12.86 | 12.98 | 12.75 | 12.89 | 1,527,372 | +0.56(+4.54%) |
Jul 23, 2019 | 12.40 | 12.49 | 12.26 | 12.33 | 767,779 | +0.04(+0.33%) |
Jul 22, 2019 | 12.29 | 12.33 | 12.18 | 12.29 | 776,330 | +0.01(+0.08%) |
Jul 19, 2019 | 12.55 | 12.60 | 12.28 | 12.28 | 801,400 | -0.32(-2.54%) |
Jul 18, 2019 | 12.60 | 12.67 | 12.22 | 12.60 | 1,177,424 | -0.01(-0.08%) |
Jul 17, 2019 | 12.92 | 12.92 | 12.61 | 12.61 | 594,316 | -0.29(-2.25%) |
Jul 16, 2019 | 13.15 | 13.19 | 12.90 | 12.90 | 1,332,998 | -0.25(-1.90%) |
Jul 15, 2019 | 13.01 | 13.17 | 12.92 | 13.15 | 568,915 | +0.16(+1.23%) |
Jul 12, 2019 | 13.09 | 13.19 | 12.94 | 12.99 | 915,700 | -0.10(-0.76%) |
Jul 11, 2019 | 13.18 | 13.23 | 13.09 | 13.09 | 509,912 | -0.09(-0.68%) |
Jul 10, 2019 | 13.07 | 13.21 | 13.04 | 13.18 | 932,409 | +0.10(+0.76%) |
Jul 09, 2019 | 13.15 | 13.15 | 13.00 | 13.08 | 619,935 | -0.06(-0.46%) |
Jul 08, 2019 | 13.22 | 13.22 | 12.95 | 13.14 | 1,062,870 | -0.08(-0.61%) |
Jul 05, 2019 | 13.39 | 13.39 | 13.10 | 13.22 | 550,600 | -0.24(-1.78%) |
Jul 03, 2019 | 13.47 | 13.48 | 13.39 | 13.46 | 301,400 | -0.01(-0.07%) |
Jul 02, 2019 | 13.45 | 13.47 | 13.34 | 13.47 | 872,559 | +0.08(+0.60%) |
Jul 01, 2019 | 13.39 | 13.57 | 13.32 | 13.39 | 1,313,407 | +0.04(+0.30%) |
Jun 28, 2019 | 13.14 | 13.42 | 13.13 | 13.35 | 887,000 | +0.21(+1.60%) |
Jun 27, 2019 | 13.11 | 13.18 | 12.88 | 13.14 | 3,093,747 | +0.07(+0.54%) |
Jun 26, 2019 | 13.33 | 13.40 | 13.07 | 13.07 | 655,883 | -0.30(-2.24%) |
Jun 25, 2019 | 13.37 | 13.50 | 13.31 | 13.37 | 510,669 | -0.03(-0.22%) |
Jun 24, 2019 | 13.37 | 13.50 | 13.23 | 13.40 | 777,048 | +0.04(+0.30%) |
Jun 21, 2019 | 13.44 | 13.49 | 13.28 | 13.36 | 1,031,700 | -0.13(-0.96%) |
Jun 20, 2019 | 13.84 | 13.93 | 13.48 | 13.49 | 941,087 | -0.30(-2.18%) |
Jun 19, 2019 | 13.84 | 13.91 | 13.72 | 13.79 | 886,323 | -0.09(-0.65%) |
Jun 18, 2019 | 13.89 | 13.94 | 13.80 | 13.88 | 940,505 | +0.02(+0.14%) |
Jun 17, 2019 | 13.77 | 13.92 | 13.73 | 13.86 | 1,250,109 | +0.10(+0.73%) |
Jun 14, 2019 | 13.75 | 13.86 | 13.66 | 13.76 | 1,498,400 | +0.02(+0.15%) |
Jun 13, 2019 | 13.43 | 13.76 | 13.41 | 13.74 | 1,733,534 | +0.35(+2.61%) |
Jun 12, 2019 | 13.26 | 13.40 | 13.22 | 13.39 | 686,134 | +0.17(+1.29%) |
Jun 11, 2019 | 13.31 | 13.34 | 13.16 | 13.22 | 391,968 | -0.05(-0.38%) |
Jun 10, 2019 | 13.33 | 13.37 | 13.16 | 13.27 | 514,886 | +0.02(+0.15%) |
Jun 07, 2019 | 13.25 | 13.31 | 13.15 | 13.25 | 588,800 | +0.04(+0.30%) |
Jun 06, 2019 | 13.23 | 13.26 | 13.07 | 13.21 | 757,925 | -0.01(-0.08%) |
Jun 05, 2019 | 13.25 | 13.43 | 13.18 | 13.22 | 874,109 | +0.00(+0.00%) |
Jun 04, 2019 | 13.28 | 13.32 | 13.19 | 13.22 | 1,718,534 | +0.03(+0.23%) |