Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.25 | 12.25 | 12.01 | 12.08 | 48,255 | -0.09(-0.71%) |
Aug 29, 2019 | 12.25 | 12.38 | 12.15 | 12.17 | 36,152 | -0.03(-0.24%) |
Aug 28, 2019 | 11.93 | 12.25 | 11.93 | 12.20 | 94,944 | +0.26(+2.17%) |
Aug 27, 2019 | 12.21 | 12.24 | 11.90 | 11.94 | 88,581 | -0.16(-1.35%) |
Aug 26, 2019 | 11.85 | 12.12 | 11.84 | 12.10 | 115,408 | +0.23(+1.94%) |
Aug 23, 2019 | 12.06 | 12.14 | 11.83 | 11.87 | 124,816 | -0.22(-1.82%) |
Aug 22, 2019 | 11.84 | 12.12 | 11.84 | 12.09 | 131,953 | +0.37(+3.19%) |
Aug 21, 2019 | 11.61 | 11.78 | 11.55 | 11.72 | 118,129 | +0.21(+1.83%) |
Aug 20, 2019 | 11.51 | 11.56 | 11.36 | 11.51 | 105,039 | +0.10(+0.84%) |
Aug 19, 2019 | 11.30 | 11.43 | 11.23 | 11.41 | 131,230 | +0.15(+1.36%) |
Aug 16, 2019 | 11.18 | 11.38 | 11.16 | 11.26 | 113,118 | +0.11(+1.03%) |
Aug 15, 2019 | 11.22 | 11.29 | 11.09 | 11.14 | 114,413 | -0.06(-0.50%) |
Aug 14, 2019 | 11.37 | 11.37 | 11.10 | 11.20 | 115,550 | -0.21(-1.81%) |
Aug 13, 2019 | 11.10 | 11.43 | 11.10 | 11.41 | 48,779 | +0.28(+2.53%) |
Aug 12, 2019 | 11.15 | 11.31 | 10.93 | 11.13 | 137,927 | -0.04(-0.34%) |
Aug 09, 2019 | 11.58 | 11.68 | 11.03 | 11.16 | 155,557 | -0.46(-3.95%) |
Aug 08, 2019 | 11.54 | 11.81 | 11.53 | 11.62 | 98,456 | +0.09(+0.81%) |
Aug 07, 2019 | 11.22 | 11.70 | 11.21 | 11.53 | 161,385 | +0.32(+2.84%) |
Aug 06, 2019 | 11.53 | 11.70 | 10.78 | 11.21 | 319,587 | -0.35(-3.00%) |
Aug 05, 2019 | 11.89 | 11.89 | 11.53 | 11.56 | 106,576 | -0.32(-2.68%) |
Aug 02, 2019 | 11.83 | 11.95 | 11.63 | 11.88 | 114,374 | +0.11(+0.96%) |
Aug 01, 2019 | 12.00 | 12.13 | 11.74 | 11.76 | 118,484 | -0.17(-1.41%) |
Jul 31, 2019 | 12.19 | 12.21 | 11.86 | 11.93 | 163,883 | -0.22(-1.85%) |
Jul 30, 2019 | 12.12 | 12.26 | 11.98 | 12.16 | 85,047 | +0.04(+0.31%) |
Jul 29, 2019 | 12.16 | 12.31 | 12.08 | 12.12 | 114,882 | -0.04(-0.31%) |
Jul 26, 2019 | 12.15 | 12.19 | 12.02 | 12.16 | 80,232 | +0.05(+0.39%) |
Jul 25, 2019 | 12.14 | 12.28 | 12.09 | 12.11 | 111,416 | -0.07(-0.54%) |
Jul 24, 2019 | 11.87 | 12.21 | 11.83 | 12.18 | 141,449 | +0.30(+2.53%) |
Jul 23, 2019 | 11.89 | 11.90 | 11.76 | 11.88 | 98,026 | +0.04(+0.32%) |
Jul 22, 2019 | 11.73 | 11.94 | 11.73 | 11.84 | 94,237 | +0.10(+0.88%) |
Jul 19, 2019 | 11.62 | 11.80 | 11.61 | 11.73 | 136,352 | +0.07(+0.56%) |
Jul 18, 2019 | 11.93 | 11.96 | 11.53 | 11.67 | 223,517 | -0.34(-2.81%) |
Jul 17, 2019 | 12.07 | 12.11 | 11.87 | 12.01 | 98,417 | -0.09(-0.77%) |
Jul 16, 2019 | 12.10 | 12.33 | 12.04 | 12.10 | 83,515 | +0.00(+0.00%) |
Jul 15, 2019 | 12.05 | 12.17 | 11.88 | 12.10 | 65,467 | +0.05(+0.39%) |
Jul 12, 2019 | 11.73 | 12.09 | 11.73 | 12.05 | 85,994 | +0.32(+2.72%) |
Jul 11, 2019 | 11.81 | 11.94 | 11.60 | 11.73 | 92,680 | -0.08(-0.71%) |
Jul 10, 2019 | 11.93 | 12.01 | 11.73 | 11.82 | 81,945 | -0.11(-0.94%) |
Jul 09, 2019 | 12.27 | 12.32 | 11.88 | 11.93 | 112,660 | -0.37(-3.05%) |
Jul 08, 2019 | 12.18 | 12.52 | 12.18 | 12.31 | 122,317 | +0.12(+1.00%) |
Jul 05, 2019 | 12.23 | 12.33 | 12.07 | 12.18 | 140,834 | -0.08(-0.69%) |
Jul 03, 2019 | 12.03 | 12.33 | 12.03 | 12.27 | 64,869 | +0.22(+1.79%) |
Jul 02, 2019 | 11.90 | 12.12 | 11.85 | 12.05 | 117,874 | +0.15(+1.26%) |
Jul 01, 2019 | 11.97 | 12.25 | 11.89 | 11.90 | 249,176 | +0.06(+0.48%) |
Jun 28, 2019 | 11.62 | 11.96 | 11.57 | 11.85 | 367,982 | +0.20(+1.69%) |
Jun 27, 2019 | 11.60 | 11.72 | 11.51 | 11.65 | 74,500 | +0.09(+0.81%) |
Jun 26, 2019 | 11.50 | 11.59 | 11.40 | 11.56 | 78,815 | +0.09(+0.82%) |
Jun 25, 2019 | 11.50 | 11.53 | 11.36 | 11.46 | 84,855 | -0.08(-0.73%) |
Jun 24, 2019 | 11.77 | 11.87 | 11.44 | 11.55 | 111,013 | -0.22(-1.83%) |
Jun 21, 2019 | 11.79 | 11.96 | 11.75 | 11.76 | 107,439 | -0.08(-0.71%) |
Jun 20, 2019 | 11.84 | 11.90 | 11.68 | 11.85 | 80,050 | +0.07(+0.64%) |
Jun 19, 2019 | 11.70 | 11.86 | 11.65 | 11.77 | 99,327 | +0.05(+0.40%) |
Jun 18, 2019 | 12.00 | 12.04 | 11.69 | 11.73 | 112,197 | -0.24(-2.04%) |
Jun 17, 2019 | 12.01 | 12.03 | 11.86 | 11.97 | 141,189 | -0.08(-0.70%) |
Jun 14, 2019 | 12.14 | 12.19 | 12.05 | 12.05 | 185,218 | -0.09(-0.77%) |
Jun 13, 2019 | 12.14 | 12.18 | 11.98 | 12.15 | 102,015 | +0.02(+0.16%) |
Jun 12, 2019 | 12.13 | 12.18 | 11.94 | 12.13 | 141,242 | +0.00(+0.00%) |
Jun 11, 2019 | 12.09 | 12.18 | 11.96 | 12.13 | 122,740 | +0.04(+0.31%) |
Jun 10, 2019 | 12.09 | 12.17 | 11.94 | 12.09 | 163,689 | +0.02(+0.15%) |
Jun 07, 2019 | 12.02 | 12.11 | 11.89 | 12.07 | 162,706 | +0.13(+1.10%) |
Jun 06, 2019 | 11.81 | 12.05 | 11.79 | 11.94 | 178,713 | +0.09(+0.79%) |
Jun 05, 2019 | 11.89 | 11.96 | 11.76 | 11.85 | 126,397 | -0.04(-0.32%) |
Jun 04, 2019 | 11.58 | 11.91 | 11.58 | 11.88 | 125,612 | +0.38(+3.34%) |