Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.41 | 11.42 | 11.25 | 11.36 | 283,614 | +0.02(+0.14%) |
Aug 29, 2019 | 11.30 | 11.44 | 11.30 | 11.34 | 186,619 | +0.13(+1.15%) |
Aug 28, 2019 | 11.09 | 11.35 | 11.09 | 11.21 | 151,849 | +0.11(+0.95%) |
Aug 27, 2019 | 11.40 | 11.41 | 11.11 | 11.11 | 286,638 | -0.24(-2.14%) |
Aug 26, 2019 | 11.32 | 11.39 | 11.23 | 11.35 | 296,038 | +0.18(+1.59%) |
Aug 23, 2019 | 11.44 | 11.44 | 11.12 | 11.17 | 435,188 | -0.26(-2.27%) |
Aug 22, 2019 | 11.48 | 11.55 | 11.41 | 11.43 | 240,597 | -0.03(-0.28%) |
Aug 21, 2019 | 11.44 | 11.49 | 11.36 | 11.46 | 252,861 | +0.15(+1.29%) |
Aug 20, 2019 | 11.42 | 11.42 | 11.31 | 11.32 | 286,423 | -0.14(-1.20%) |
Aug 19, 2019 | 11.60 | 11.62 | 11.45 | 11.45 | 197,606 | +0.01(+0.07%) |
Aug 16, 2019 | 11.16 | 11.49 | 11.16 | 11.45 | 547,694 | +0.32(+2.83%) |
Aug 15, 2019 | 11.15 | 11.29 | 11.12 | 11.13 | 192,036 | +0.01(+0.07%) |
Aug 14, 2019 | 11.11 | 11.17 | 11.05 | 11.12 | 491,247 | -0.18(-1.58%) |
Aug 13, 2019 | 11.34 | 11.48 | 11.28 | 11.30 | 233,293 | -0.05(-0.43%) |
Aug 12, 2019 | 11.19 | 11.37 | 11.19 | 11.35 | 307,999 | +0.02(+0.21%) |
Aug 09, 2019 | 11.35 | 11.36 | 11.22 | 11.32 | 286,458 | +0.00(+0.00%) |
Aug 08, 2019 | 11.19 | 11.45 | 11.14 | 11.32 | 453,273 | +0.16(+1.45%) |
Aug 07, 2019 | 11.09 | 11.19 | 10.97 | 11.16 | 326,605 | -0.08(-0.71%) |
Aug 06, 2019 | 11.23 | 11.35 | 11.11 | 11.24 | 289,485 | +0.05(+0.43%) |
Aug 05, 2019 | 11.21 | 11.29 | 11.03 | 11.19 | 399,248 | -0.24(-2.10%) |
Aug 02, 2019 | 11.49 | 11.53 | 11.30 | 11.43 | 336,968 | -0.06(-0.49%) |
Aug 01, 2019 | 11.92 | 11.94 | 11.44 | 11.49 | 557,294 | -0.41(-3.44%) |
Jul 31, 2019 | 11.92 | 12.09 | 11.87 | 11.90 | 569,901 | +0.02(+0.13%) |
Jul 30, 2019 | 11.62 | 11.91 | 11.55 | 11.88 | 445,864 | +0.25(+2.14%) |
Jul 29, 2019 | 11.76 | 11.87 | 11.64 | 11.64 | 581,648 | -0.12(-1.02%) |
Jul 26, 2019 | 11.62 | 11.84 | 11.62 | 11.76 | 341,704 | +0.11(+0.97%) |
Jul 25, 2019 | 11.47 | 11.81 | 11.09 | 11.64 | 523,250 | -0.43(-3.52%) |
Jul 24, 2019 | 11.86 | 12.16 | 11.86 | 12.07 | 379,843 | +0.21(+1.76%) |
Jul 23, 2019 | 11.88 | 11.92 | 11.70 | 11.86 | 303,568 | -0.02(-0.13%) |
Jul 22, 2019 | 11.88 | 11.90 | 11.76 | 11.88 | 162,950 | -0.03(-0.24%) |
Jul 19, 2019 | 11.88 | 12.08 | 11.88 | 11.90 | 308,680 | -0.04(-0.37%) |
Jul 18, 2019 | 11.86 | 12.01 | 11.85 | 11.95 | 148,733 | +0.06(+0.47%) |
Jul 17, 2019 | 12.00 | 12.00 | 11.81 | 11.89 | 238,386 | -0.12(-1.00%) |
Jul 16, 2019 | 12.04 | 12.13 | 11.98 | 12.01 | 188,879 | -0.03(-0.27%) |
Jul 15, 2019 | 12.23 | 12.23 | 12.02 | 12.04 | 220,192 | -0.18(-1.51%) |
Jul 12, 2019 | 12.19 | 12.29 | 12.13 | 12.23 | 198,143 | +0.07(+0.59%) |
Jul 11, 2019 | 12.13 | 12.19 | 12.04 | 12.16 | 159,946 | +0.03(+0.26%) |
Jul 10, 2019 | 12.20 | 12.29 | 12.10 | 12.12 | 187,937 | -0.07(-0.59%) |
Jul 09, 2019 | 12.10 | 12.20 | 12.06 | 12.20 | 230,210 | +0.06(+0.53%) |
Jul 08, 2019 | 12.26 | 12.35 | 12.09 | 12.13 | 154,545 | -0.22(-1.75%) |
Jul 05, 2019 | 12.21 | 12.35 | 12.17 | 12.35 | 282,385 | +0.18(+1.52%) |
Jul 03, 2019 | 12.08 | 12.19 | 12.08 | 12.17 | 74,023 | +0.10(+0.86%) |
Jul 02, 2019 | 12.17 | 12.21 | 11.91 | 12.06 | 269,450 | -0.14(-1.18%) |
Jul 01, 2019 | 12.40 | 12.51 | 12.20 | 12.21 | 365,305 | -0.14(-1.11%) |
Jun 28, 2019 | 12.07 | 12.41 | 12.07 | 12.34 | 783,726 | +0.35(+2.95%) |
Jun 27, 2019 | 11.64 | 11.99 | 11.64 | 11.99 | 308,323 | +0.35(+2.96%) |
Jun 26, 2019 | 11.80 | 11.92 | 11.60 | 11.64 | 420,033 | -0.15(-1.29%) |
Jun 25, 2019 | 11.68 | 11.84 | 11.56 | 11.80 | 272,848 | +0.08(+0.69%) |
Jun 24, 2019 | 11.71 | 11.84 | 11.66 | 11.72 | 267,941 | +0.02(+0.21%) |
Jun 21, 2019 | 11.70 | 11.82 | 11.66 | 11.69 | 576,859 | -0.06(-0.55%) |
Jun 20, 2019 | 11.85 | 11.85 | 11.53 | 11.76 | 330,042 | -0.02(-0.14%) |
Jun 19, 2019 | 11.80 | 11.96 | 11.69 | 11.77 | 328,882 | -0.07(-0.61%) |
Jun 18, 2019 | 11.64 | 11.94 | 11.64 | 11.84 | 281,165 | +0.23(+2.00%) |
Jun 17, 2019 | 11.82 | 11.85 | 11.60 | 11.61 | 236,652 | -0.20(-1.70%) |
Jun 14, 2019 | 11.86 | 11.90 | 11.71 | 11.81 | 234,906 | -0.06(-0.47%) |
Jun 13, 2019 | 11.97 | 12.04 | 11.82 | 11.87 | 311,655 | -0.04(-0.34%) |
Jun 12, 2019 | 12.04 | 12.05 | 11.89 | 11.91 | 256,446 | -0.14(-1.13%) |
Jun 11, 2019 | 12.03 | 12.14 | 11.94 | 12.04 | 298,598 | +0.06(+0.54%) |
Jun 10, 2019 | 11.87 | 12.03 | 11.87 | 11.98 | 213,696 | +0.20(+1.70%) |
Jun 07, 2019 | 11.76 | 11.80 | 11.68 | 11.78 | 167,362 | +0.01(+0.07%) |
Jun 06, 2019 | 11.79 | 11.88 | 11.64 | 11.77 | 192,094 | -0.06(-0.48%) |
Jun 05, 2019 | 12.00 | 12.00 | 11.76 | 11.83 | 254,956 | -0.18(-1.54%) |
Jun 04, 2019 | 11.77 | 12.02 | 11.71 | 12.01 | 316,796 | +0.42(+3.60%) |