Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.65 | 10.80 | 10.51 | 10.69 | 86,500 | +0.03(+0.28%) |
Aug 29, 2019 | 10.86 | 11.10 | 10.63 | 10.66 | 39,874 | -0.11(-1.02%) |
Aug 28, 2019 | 10.73 | 11.20 | 10.65 | 10.77 | 22,786 | -0.29(-2.58%) |
Aug 27, 2019 | 11.50 | 11.57 | 10.98 | 11.05 | 13,109 | -0.39(-3.45%) |
Aug 26, 2019 | 10.95 | 11.51 | 10.86 | 11.45 | 15,224 | +0.70(+6.51%) |
Aug 23, 2019 | 11.21 | 11.43 | 10.64 | 10.75 | 22,100 | -0.74(-6.44%) |
Aug 22, 2019 | 11.60 | 11.72 | 11.31 | 11.49 | 13,098 | -0.06(-0.52%) |
Aug 21, 2019 | 11.23 | 11.94 | 11.23 | 11.55 | 27,334 | +0.51(+4.62%) |
Aug 20, 2019 | 10.82 | 11.25 | 10.78 | 11.04 | 15,924 | +0.15(+1.38%) |
Aug 19, 2019 | 10.93 | 11.65 | 10.54 | 10.89 | 21,578 | +0.01(+0.09%) |
Aug 16, 2019 | 10.88 | 11.21 | 10.57 | 10.88 | 47,100 | +0.07(+0.65%) |
Aug 15, 2019 | 11.25 | 11.85 | 10.15 | 10.81 | 92,195 | -0.84(-7.21%) |
Aug 14, 2019 | 12.15 | 12.43 | 11.50 | 11.65 | 16,775 | -0.74(-5.97%) |
Aug 13, 2019 | 12.05 | 12.42 | 11.89 | 12.39 | 4,166 | +0.29(+2.35%) |
Aug 12, 2019 | 12.21 | 12.22 | 11.81 | 12.11 | 8,757 | -0.06(-0.53%) |
Aug 09, 2019 | 12.50 | 12.60 | 12.10 | 12.17 | 9,900 | -0.26(-2.09%) |
Aug 08, 2019 | 12.20 | 12.53 | 12.15 | 12.43 | 16,189 | +0.48(+4.02%) |
Aug 07, 2019 | 11.68 | 12.37 | 11.68 | 11.95 | 15,792 | +0.03(+0.25%) |
Aug 06, 2019 | 11.66 | 12.03 | 11.66 | 11.92 | 15,993 | +0.11(+0.93%) |
Aug 05, 2019 | 12.06 | 12.17 | 11.61 | 11.81 | 30,316 | -0.50(-4.06%) |
Aug 02, 2019 | 12.96 | 12.96 | 12.14 | 12.31 | 18,300 | -0.83(-6.32%) |
Aug 01, 2019 | 13.30 | 13.48 | 13.03 | 13.14 | 15,974 | -0.11(-0.83%) |
Jul 31, 2019 | 13.27 | 13.69 | 13.25 | 13.25 | 21,294 | +0.19(+1.45%) |
Jul 30, 2019 | 12.99 | 13.28 | 12.77 | 13.06 | 47,596 | +0.00(+0.00%) |
Jul 29, 2019 | 13.35 | 13.45 | 13.06 | 13.06 | 23,777 | -0.29(-2.17%) |
Jul 26, 2019 | 13.06 | 13.71 | 12.65 | 13.35 | 31,800 | +0.07(+0.53%) |
Jul 25, 2019 | 14.04 | 14.04 | 13.10 | 13.28 | 19,249 | -0.66(-4.73%) |
Jul 24, 2019 | 13.89 | 14.04 | 13.74 | 13.94 | 8,999 | +0.12(+0.87%) |
Jul 23, 2019 | 13.41 | 13.96 | 13.24 | 13.82 | 23,157 | +0.41(+3.06%) |
Jul 22, 2019 | 13.29 | 13.50 | 13.09 | 13.41 | 9,999 | +0.16(+1.21%) |
Jul 19, 2019 | 13.19 | 13.34 | 13.11 | 13.25 | 7,400 | -0.01(-0.08%) |
Jul 18, 2019 | 13.30 | 13.41 | 13.18 | 13.26 | 8,371 | -0.04(-0.26%) |
Jul 17, 2019 | 13.30 | 13.49 | 13.24 | 13.29 | 34,054 | -0.09(-0.64%) |
Jul 16, 2019 | 13.17 | 13.40 | 12.87 | 13.38 | 39,268 | +0.31(+2.37%) |
Jul 15, 2019 | 13.20 | 13.30 | 13.05 | 13.07 | 18,647 | -0.10(-0.76%) |
Jul 12, 2019 | 12.94 | 13.39 | 12.94 | 13.17 | 34,400 | +0.09(+0.69%) |
Jul 11, 2019 | 13.16 | 13.39 | 12.95 | 13.08 | 12,344 | -0.09(-0.68%) |
Jul 10, 2019 | 13.27 | 13.50 | 13.13 | 13.17 | 9,289 | -0.01(-0.08%) |
Jul 09, 2019 | 13.01 | 13.25 | 13.01 | 13.18 | 6,149 | +0.04(+0.30%) |
Jul 08, 2019 | 13.20 | 13.35 | 13.00 | 13.14 | 6,758 | -0.21(-1.57%) |
Jul 05, 2019 | 13.29 | 13.62 | 12.99 | 13.35 | 9,400 | +0.10(+0.75%) |
Jul 03, 2019 | 13.55 | 13.55 | 13.14 | 13.25 | 7,100 | +0.10(+0.76%) |
Jul 02, 2019 | 13.31 | 13.31 | 12.06 | 13.15 | 6,936 | -0.06(-0.45%) |
Jul 01, 2019 | 13.34 | 13.46 | 12.46 | 13.21 | 10,995 | -0.04(-0.30%) |
Jun 28, 2019 | 12.77 | 13.29 | 12.73 | 13.25 | 170,600 | +0.27(+2.08%) |
Jun 27, 2019 | 13.12 | 13.24 | 12.54 | 12.98 | 12,824 | -0.12(-0.92%) |
Jun 26, 2019 | 13.01 | 13.64 | 13.01 | 13.10 | 11,532 | -0.06(-0.46%) |
Jun 25, 2019 | 13.36 | 13.57 | 13.05 | 13.16 | 5,764 | -0.15(-1.13%) |
Jun 24, 2019 | 13.44 | 13.54 | 13.30 | 13.31 | 11,676 | +0.01(+0.08%) |
Jun 21, 2019 | 13.18 | 13.39 | 13.08 | 13.30 | 17,700 | +0.02(+0.15%) |
Jun 20, 2019 | 13.55 | 13.72 | 13.23 | 13.28 | 19,736 | -0.10(-0.75%) |
Jun 19, 2019 | 13.28 | 13.41 | 13.10 | 13.38 | 7,381 | +0.18(+1.36%) |
Jun 18, 2019 | 13.32 | 13.48 | 13.13 | 13.20 | 9,865 | -0.01(-0.08%) |
Jun 17, 2019 | 13.39 | 13.58 | 13.12 | 13.21 | 8,033 | -0.12(-0.90%) |
Jun 14, 2019 | 13.64 | 13.77 | 13.23 | 13.33 | 5,500 | -0.32(-2.34%) |
Jun 13, 2019 | 13.57 | 13.78 | 13.46 | 13.65 | 43,547 | +0.27(+2.02%) |
Jun 12, 2019 | 13.68 | 13.87 | 13.37 | 13.38 | 4,679 | -0.38(-2.76%) |
Jun 11, 2019 | 13.93 | 13.93 | 13.54 | 13.76 | 9,427 | +0.08(+0.58%) |
Jun 10, 2019 | 13.42 | 13.99 | 13.01 | 13.68 | 4,682 | +0.25(+1.86%) |
Jun 07, 2019 | 13.35 | 13.71 | 12.34 | 13.43 | 9,400 | +0.01(+0.07%) |
Jun 06, 2019 | 13.20 | 13.43 | 13.00 | 13.42 | 5,241 | +0.43(+3.31%) |
Jun 05, 2019 | 12.75 | 13.35 | 12.67 | 12.99 | 38,199 | +0.25(+1.96%) |
Jun 04, 2019 | 13.15 | 13.90 | 12.52 | 12.74 | 23,914 | -0.64(-4.78%) |