Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.80 | 11.97 | 11.77 | 11.87 | 31,500 | +0.10(+0.85%) |
Aug 29, 2019 | 11.84 | 11.94 | 11.75 | 11.77 | 11,242 | +0.04(+0.34%) |
Aug 28, 2019 | 11.47 | 11.81 | 11.47 | 11.73 | 12,667 | +0.26(+2.27%) |
Aug 27, 2019 | 11.95 | 11.95 | 11.34 | 11.47 | 53,401 | -0.40(-3.37%) |
Aug 26, 2019 | 11.78 | 11.94 | 11.70 | 11.87 | 15,660 | +0.10(+0.85%) |
Aug 23, 2019 | 12.08 | 12.12 | 11.71 | 11.77 | 35,100 | -0.38(-3.13%) |
Aug 22, 2019 | 12.21 | 12.26 | 12.15 | 12.15 | 14,739 | -0.02(-0.16%) |
Aug 21, 2019 | 12.15 | 12.21 | 12.15 | 12.17 | 30,352 | +0.02(+0.16%) |
Aug 20, 2019 | 12.03 | 12.30 | 12.03 | 12.15 | 10,857 | +0.07(+0.58%) |
Aug 19, 2019 | 11.89 | 12.11 | 11.88 | 12.08 | 28,624 | +0.20(+1.68%) |
Aug 16, 2019 | 11.93 | 11.99 | 11.81 | 11.88 | 26,700 | +0.01(+0.08%) |
Aug 15, 2019 | 11.77 | 11.88 | 11.75 | 11.87 | 30,717 | +0.08(+0.68%) |
Aug 14, 2019 | 11.88 | 11.88 | 11.77 | 11.79 | 28,930 | -0.27(-2.24%) |
Aug 13, 2019 | 12.04 | 12.09 | 11.99 | 12.06 | 14,794 | -0.02(-0.17%) |
Aug 12, 2019 | 11.95 | 12.17 | 11.95 | 12.08 | 22,298 | +0.02(+0.17%) |
Aug 09, 2019 | 12.13 | 12.21 | 11.95 | 12.06 | 73,200 | -0.15(-1.23%) |
Aug 08, 2019 | 12.30 | 12.38 | 12.18 | 12.21 | 24,641 | -0.02(-0.16%) |
Aug 07, 2019 | 12.28 | 12.34 | 12.00 | 12.23 | 28,403 | -0.19(-1.53%) |
Aug 06, 2019 | 12.19 | 12.44 | 12.13 | 12.42 | 53,890 | +0.23(+1.89%) |
Aug 05, 2019 | 12.11 | 12.22 | 12.00 | 12.19 | 121,031 | -0.04(-0.33%) |
Aug 02, 2019 | 12.39 | 12.52 | 12.10 | 12.23 | 13,700 | -0.02(-0.16%) |
Aug 01, 2019 | 12.31 | 12.67 | 12.24 | 12.25 | 82,184 | -0.06(-0.49%) |
Jul 31, 2019 | 12.32 | 12.67 | 12.30 | 12.31 | 27,463 | -0.05(-0.40%) |
Jul 30, 2019 | 12.58 | 13.06 | 12.30 | 12.36 | 35,891 | -0.29(-2.29%) |
Jul 29, 2019 | 12.48 | 12.79 | 12.42 | 12.65 | 33,389 | +0.17(+1.36%) |
Jul 26, 2019 | 12.24 | 12.55 | 12.24 | 12.48 | 25,600 | +0.18(+1.46%) |
Jul 25, 2019 | 12.48 | 12.49 | 12.18 | 12.30 | 35,958 | -0.14(-1.13%) |
Jul 24, 2019 | 12.33 | 12.59 | 12.33 | 12.44 | 49,341 | +0.04(+0.32%) |
Jul 23, 2019 | 12.50 | 12.54 | 12.36 | 12.40 | 6,967 | -0.14(-1.12%) |
Jul 22, 2019 | 12.47 | 12.60 | 12.31 | 12.54 | 22,119 | +0.07(+0.56%) |
Jul 19, 2019 | 12.47 | 12.58 | 12.32 | 12.47 | 31,500 | -0.08(-0.64%) |
Jul 18, 2019 | 12.70 | 12.70 | 12.45 | 12.55 | 17,750 | -0.22(-1.72%) |
Jul 17, 2019 | 12.76 | 12.85 | 12.57 | 12.77 | 18,468 | -0.01(-0.08%) |
Jul 16, 2019 | 12.87 | 12.95 | 12.78 | 12.78 | 41,486 | -0.09(-0.70%) |
Jul 15, 2019 | 12.88 | 12.91 | 12.60 | 12.87 | 16,279 | -0.08(-0.62%) |
Jul 12, 2019 | 13.14 | 13.14 | 12.76 | 12.95 | 21,100 | -0.16(-1.22%) |
Jul 11, 2019 | 13.18 | 13.18 | 13.05 | 13.11 | 27,801 | +0.01(+0.08%) |
Jul 10, 2019 | 13.27 | 13.36 | 13.06 | 13.10 | 47,442 | +0.02(+0.15%) |
Jul 09, 2019 | 13.12 | 13.15 | 13.00 | 13.08 | 16,396 | -0.05(-0.38%) |
Jul 08, 2019 | 13.05 | 13.25 | 13.03 | 13.13 | 31,802 | -0.01(-0.08%) |
Jul 05, 2019 | 13.01 | 13.21 | 13.01 | 13.14 | 13,000 | +0.01(+0.08%) |
Jul 03, 2019 | 12.97 | 13.14 | 12.92 | 13.13 | 24,400 | +0.11(+0.84%) |
Jul 02, 2019 | 13.07 | 13.07 | 12.95 | 13.02 | 8,822 | -0.10(-0.76%) |
Jul 01, 2019 | 12.98 | 13.23 | 12.75 | 13.12 | 46,064 | +0.20(+1.55%) |
Jun 28, 2019 | 12.25 | 13.13 | 12.15 | 12.92 | 352,700 | +0.59(+4.79%) |
Jun 27, 2019 | 12.21 | 12.34 | 12.03 | 12.33 | 74,783 | +0.05(+0.41%) |
Jun 26, 2019 | 12.41 | 12.41 | 12.21 | 12.28 | 34,285 | -0.09(-0.73%) |
Jun 25, 2019 | 12.55 | 12.57 | 12.37 | 12.37 | 19,137 | -0.16(-1.28%) |
Jun 24, 2019 | 12.84 | 12.85 | 12.40 | 12.53 | 15,834 | -0.28(-2.19%) |
Jun 21, 2019 | 12.75 | 13.17 | 12.55 | 12.81 | 59,800 | -0.03(-0.23%) |
Jun 20, 2019 | 12.96 | 12.96 | 12.77 | 12.84 | 19,678 | -0.09(-0.70%) |
Jun 19, 2019 | 12.94 | 13.04 | 12.90 | 12.93 | 18,419 | -0.07(-0.54%) |
Jun 18, 2019 | 13.06 | 13.18 | 12.89 | 13.00 | 18,660 | -0.03(-0.23%) |
Jun 17, 2019 | 12.89 | 13.16 | 12.73 | 13.03 | 19,876 | +0.23(+1.80%) |
Jun 14, 2019 | 12.89 | 12.89 | 12.77 | 12.80 | 10,500 | -0.11(-0.85%) |
Jun 13, 2019 | 12.90 | 13.05 | 12.77 | 12.91 | 18,234 | +0.03(+0.23%) |
Jun 12, 2019 | 12.97 | 12.99 | 12.79 | 12.88 | 11,491 | +0.00(+0.00%) |
Jun 11, 2019 | 12.90 | 13.05 | 12.75 | 12.88 | 23,245 | -0.02(-0.16%) |
Jun 10, 2019 | 12.90 | 13.07 | 12.81 | 12.90 | 19,992 | +0.01(+0.08%) |
Jun 07, 2019 | 12.75 | 12.96 | 12.68 | 12.89 | 21,100 | +0.23(+1.82%) |
Jun 06, 2019 | 13.04 | 13.11 | 12.49 | 12.66 | 26,814 | -0.38(-2.91%) |
Jun 05, 2019 | 13.21 | 13.21 | 12.81 | 13.04 | 10,964 | -0.23(-1.73%) |
Jun 04, 2019 | 13.10 | 13.27 | 13.00 | 13.27 | 23,894 | +0.30(+2.31%) |