Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.59 | 12.75 | 12.23 | 12.61 | 257,400 | +0.02(+0.16%) |
Aug 29, 2019 | 12.07 | 12.75 | 12.04 | 12.59 | 238,761 | +0.69(+5.80%) |
Aug 28, 2019 | 11.67 | 11.94 | 11.52 | 11.90 | 105,545 | +0.24(+2.06%) |
Aug 27, 2019 | 11.72 | 11.82 | 11.59 | 11.66 | 127,613 | -0.04(-0.34%) |
Aug 26, 2019 | 11.48 | 11.74 | 11.41 | 11.70 | 120,179 | +0.24(+2.09%) |
Aug 23, 2019 | 11.76 | 11.91 | 11.39 | 11.46 | 124,300 | -0.33(-2.80%) |
Aug 22, 2019 | 11.92 | 12.05 | 11.78 | 11.79 | 82,469 | -0.11(-0.92%) |
Aug 21, 2019 | 11.56 | 12.02 | 11.52 | 11.90 | 129,116 | +0.36(+3.12%) |
Aug 20, 2019 | 11.70 | 11.74 | 11.50 | 11.54 | 112,395 | -0.16(-1.37%) |
Aug 19, 2019 | 11.95 | 11.95 | 11.68 | 11.70 | 108,234 | -0.21(-1.76%) |
Aug 16, 2019 | 11.82 | 11.99 | 11.74 | 11.91 | 125,100 | +0.18(+1.53%) |
Aug 15, 2019 | 11.81 | 11.81 | 11.56 | 11.73 | 144,629 | -0.08(-0.68%) |
Aug 14, 2019 | 12.13 | 12.13 | 11.71 | 11.81 | 102,560 | -0.42(-3.43%) |
Aug 13, 2019 | 12.21 | 12.48 | 12.03 | 12.23 | 94,390 | -0.03(-0.24%) |
Aug 12, 2019 | 12.50 | 12.62 | 12.20 | 12.26 | 96,038 | -0.18(-1.45%) |
Aug 09, 2019 | 12.68 | 12.73 | 12.22 | 12.44 | 144,900 | -0.31(-2.43%) |
Aug 08, 2019 | 12.95 | 13.11 | 12.66 | 12.75 | 132,808 | -0.16(-1.24%) |
Aug 07, 2019 | 12.71 | 12.95 | 12.63 | 12.91 | 154,993 | +0.09(+0.70%) |
Aug 06, 2019 | 12.78 | 13.17 | 12.55 | 12.82 | 220,120 | +0.09(+0.71%) |
Aug 05, 2019 | 13.02 | 13.14 | 12.49 | 12.73 | 249,189 | -0.29(-2.23%) |
Aug 02, 2019 | 12.95 | 13.64 | 12.69 | 13.02 | 366,400 | +0.32(+2.52%) |
Aug 01, 2019 | 13.44 | 13.95 | 12.64 | 12.70 | 753,882 | +0.68(+5.66%) |
Jul 31, 2019 | 12.00 | 12.38 | 11.90 | 12.02 | 267,817 | +0.07(+0.59%) |
Jul 30, 2019 | 11.88 | 12.07 | 11.74 | 11.95 | 209,057 | -0.02(-0.17%) |
Jul 29, 2019 | 12.00 | 12.14 | 11.90 | 11.97 | 106,892 | -0.04(-0.33%) |
Jul 26, 2019 | 11.88 | 12.09 | 11.74 | 12.01 | 119,200 | +0.14(+1.18%) |
Jul 25, 2019 | 12.25 | 12.28 | 11.84 | 11.87 | 130,862 | -0.39(-3.18%) |
Jul 24, 2019 | 11.81 | 12.28 | 11.65 | 12.26 | 153,114 | +0.42(+3.55%) |
Jul 23, 2019 | 11.84 | 11.91 | 11.75 | 11.84 | 147,578 | +0.01(+0.08%) |
Jul 22, 2019 | 12.04 | 12.08 | 11.54 | 11.83 | 177,547 | -0.10(-0.84%) |
Jul 19, 2019 | 12.08 | 12.20 | 11.56 | 11.93 | 281,300 | -0.16(-1.32%) |
Jul 18, 2019 | 11.87 | 12.32 | 11.56 | 12.09 | 284,493 | +0.22(+1.85%) |
Jul 17, 2019 | 11.52 | 11.91 | 11.48 | 11.87 | 374,804 | +0.35(+3.04%) |
Jul 16, 2019 | 11.35 | 11.91 | 10.89 | 11.52 | 741,848 | +1.61(+16.25%) |
Jul 15, 2019 | 10.00 | 10.02 | 9.630 | 9.910 | 141,973 | -0.05(-0.50%) |
Jul 12, 2019 | 9.890 | 10.17 | 9.890 | 9.960 | 125,200 | +0.08(+0.81%) |
Jul 11, 2019 | 10.02 | 10.10 | 9.840 | 9.880 | 163,780 | -0.12(-1.20%) |
Jul 10, 2019 | 10.26 | 10.35 | 9.970 | 10.00 | 113,833 | -0.25(-2.44%) |
Jul 09, 2019 | 10.17 | 10.31 | 10.09 | 10.25 | 137,520 | +0.03(+0.29%) |
Jul 08, 2019 | 10.31 | 10.36 | 10.13 | 10.22 | 149,639 | -0.09(-0.87%) |
Jul 05, 2019 | 10.70 | 10.72 | 10.19 | 10.31 | 127,000 | -0.49(-4.54%) |
Jul 03, 2019 | 10.81 | 10.86 | 10.42 | 10.80 | 125,200 | -0.04(-0.37%) |
Jul 02, 2019 | 11.07 | 11.08 | 10.70 | 10.84 | 185,310 | -0.22(-1.99%) |
Jul 01, 2019 | 11.12 | 11.21 | 10.86 | 11.06 | 257,892 | +0.10(+0.91%) |
Jun 28, 2019 | 10.66 | 11.05 | 10.66 | 10.96 | 827,100 | +0.28(+2.62%) |
Jun 27, 2019 | 10.21 | 10.69 | 10.18 | 10.68 | 187,817 | +0.49(+4.81%) |
Jun 26, 2019 | 10.20 | 10.40 | 9.960 | 10.19 | 220,908 | +0.00(+0.00%) |
Jun 25, 2019 | 10.12 | 10.22 | 10.03 | 10.19 | 93,522 | +0.08(+0.79%) |
Jun 24, 2019 | 10.21 | 10.28 | 10.08 | 10.11 | 137,453 | -0.09(-0.88%) |
Jun 21, 2019 | 10.16 | 10.24 | 10.04 | 10.20 | 201,700 | +0.01(+0.10%) |
Jun 20, 2019 | 10.02 | 10.29 | 9.990 | 10.19 | 213,290 | +0.23(+2.31%) |
Jun 19, 2019 | 9.760 | 10.01 | 9.730 | 9.960 | 347,382 | +0.22(+2.26%) |
Jun 18, 2019 | 9.450 | 9.750 | 9.400 | 9.740 | 191,339 | +0.34(+3.62%) |
Jun 17, 2019 | 9.220 | 9.400 | 8.840 | 9.400 | 197,278 | +0.18(+1.95%) |
Jun 14, 2019 | 9.250 | 9.350 | 9.140 | 9.220 | 110,000 | -0.05(-0.54%) |
Jun 13, 2019 | 8.920 | 9.290 | 8.920 | 9.270 | 194,790 | +0.34(+3.81%) |
Jun 12, 2019 | 8.610 | 8.930 | 8.510 | 8.930 | 137,832 | +0.30(+3.48%) |
Jun 11, 2019 | 8.720 | 8.760 | 8.570 | 8.630 | 270,251 | -0.01(-0.12%) |
Jun 10, 2019 | 8.670 | 8.680 | 8.450 | 8.640 | 297,536 | +0.13(+1.53%) |
Jun 07, 2019 | 8.600 | 8.750 | 8.470 | 8.510 | 331,500 | -0.06(-0.70%) |
Jun 06, 2019 | 8.610 | 8.700 | 8.450 | 8.570 | 147,397 | -0.05(-0.58%) |
Jun 05, 2019 | 8.800 | 8.880 | 8.590 | 8.620 | 237,227 | -0.15(-1.71%) |
Jun 04, 2019 | 8.800 | 8.910 | 8.720 | 8.770 | 178,653 | +0.06(+0.69%) |