Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.41 | 12.62 | 12.21 | 12.61 | 491,100 | +0.19(+1.53%) |
Aug 29, 2019 | 12.50 | 12.85 | 12.40 | 12.42 | 380,773 | +0.00(+0.00%) |
Aug 28, 2019 | 12.28 | 12.52 | 12.12 | 12.42 | 354,298 | +0.09(+0.73%) |
Aug 27, 2019 | 12.50 | 12.59 | 12.32 | 12.33 | 445,900 | -0.18(-1.44%) |
Aug 26, 2019 | 12.62 | 12.72 | 12.44 | 12.51 | 498,006 | -0.03(-0.24%) |
Aug 23, 2019 | 12.73 | 12.90 | 12.48 | 12.54 | 588,900 | -0.22(-1.72%) |
Aug 22, 2019 | 13.10 | 13.12 | 12.75 | 12.76 | 327,414 | -0.32(-2.45%) |
Aug 21, 2019 | 12.99 | 13.16 | 12.75 | 13.08 | 583,359 | +0.17(+1.32%) |
Aug 20, 2019 | 13.16 | 13.18 | 12.75 | 12.91 | 695,041 | -0.20(-1.53%) |
Aug 19, 2019 | 13.06 | 13.24 | 12.97 | 13.11 | 520,771 | +0.12(+0.92%) |
Aug 16, 2019 | 12.77 | 13.06 | 12.62 | 12.99 | 651,100 | +0.33(+2.61%) |
Aug 15, 2019 | 12.72 | 12.80 | 12.53 | 12.66 | 462,521 | -0.10(-0.78%) |
Aug 14, 2019 | 12.74 | 12.93 | 12.51 | 12.76 | 507,702 | -0.20(-1.54%) |
Aug 13, 2019 | 12.91 | 13.34 | 12.63 | 12.96 | 840,998 | +0.02(+0.15%) |
Aug 12, 2019 | 12.33 | 13.00 | 12.33 | 12.94 | 887,775 | +0.51(+4.10%) |
Aug 09, 2019 | 12.48 | 12.73 | 12.42 | 12.43 | 694,600 | +0.02(+0.16%) |
Aug 08, 2019 | 12.35 | 12.75 | 12.30 | 12.41 | 516,740 | +0.07(+0.57%) |
Aug 07, 2019 | 12.22 | 12.50 | 12.15 | 12.34 | 456,060 | -0.03(-0.24%) |
Aug 06, 2019 | 12.71 | 12.76 | 11.93 | 12.37 | 941,473 | -0.29(-2.29%) |
Aug 05, 2019 | 12.18 | 12.75 | 12.05 | 12.66 | 1,126,870 | +0.16(+1.28%) |
Aug 02, 2019 | 11.25 | 12.59 | 11.05 | 12.50 | 2,456,400 | +1.54(+14.05%) |
Aug 01, 2019 | 11.25 | 11.25 | 10.84 | 10.96 | 1,012,237 | -0.30(-2.66%) |
Jul 31, 2019 | 11.35 | 11.61 | 11.23 | 11.26 | 1,183,686 | -0.07(-0.62%) |
Jul 30, 2019 | 11.08 | 11.41 | 10.99 | 11.33 | 1,186,752 | +0.22(+1.98%) |
Jul 29, 2019 | 11.30 | 11.32 | 11.07 | 11.11 | 868,174 | -0.19(-1.68%) |
Jul 26, 2019 | 11.05 | 11.32 | 11.03 | 11.30 | 698,900 | +0.27(+2.45%) |
Jul 25, 2019 | 11.03 | 11.25 | 11.02 | 11.03 | 429,860 | +0.00(+0.00%) |
Jul 24, 2019 | 10.94 | 11.05 | 10.85 | 11.03 | 507,015 | +0.05(+0.46%) |
Jul 23, 2019 | 10.98 | 11.04 | 10.83 | 10.98 | 489,511 | +0.00(+0.00%) |
Jul 22, 2019 | 11.01 | 11.18 | 10.90 | 10.98 | 407,545 | -0.02(-0.18%) |
Jul 19, 2019 | 10.88 | 11.09 | 10.83 | 11.00 | 720,000 | +0.08(+0.73%) |
Jul 18, 2019 | 10.59 | 10.98 | 10.53 | 10.92 | 419,602 | +0.25(+2.34%) |
Jul 17, 2019 | 10.68 | 10.89 | 10.65 | 10.67 | 331,669 | -0.05(-0.47%) |
Jul 16, 2019 | 10.65 | 10.80 | 10.55 | 10.72 | 362,202 | +0.07(+0.66%) |
Jul 15, 2019 | 10.65 | 10.72 | 10.52 | 10.65 | 411,454 | +0.03(+0.28%) |
Jul 12, 2019 | 10.39 | 10.68 | 10.30 | 10.62 | 314,700 | +0.21(+2.02%) |
Jul 11, 2019 | 10.87 | 10.87 | 10.21 | 10.41 | 435,173 | -0.50(-4.58%) |
Jul 10, 2019 | 10.80 | 11.00 | 10.80 | 10.91 | 545,737 | +0.19(+1.77%) |
Jul 09, 2019 | 10.50 | 10.76 | 10.50 | 10.72 | 419,594 | +0.15(+1.42%) |
Jul 08, 2019 | 10.79 | 10.89 | 10.44 | 10.57 | 701,440 | -0.30(-2.76%) |
Jul 05, 2019 | 10.82 | 10.91 | 10.65 | 10.87 | 358,200 | +0.02(+0.18%) |
Jul 03, 2019 | 10.79 | 10.87 | 10.67 | 10.85 | 271,800 | +0.14(+1.31%) |
Jul 02, 2019 | 10.99 | 10.99 | 10.58 | 10.71 | 603,924 | -0.43(-3.86%) |
Jul 01, 2019 | 11.32 | 11.41 | 10.97 | 11.14 | 1,040,036 | -0.01(-0.09%) |
Jun 28, 2019 | 11.13 | 11.21 | 11.06 | 11.15 | 932,000 | +0.01(+0.09%) |
Jun 27, 2019 | 10.50 | 11.15 | 10.49 | 11.14 | 677,328 | +0.69(+6.60%) |
Jun 26, 2019 | 10.37 | 10.52 | 10.36 | 10.45 | 553,272 | +0.12(+1.16%) |
Jun 25, 2019 | 10.38 | 10.45 | 10.29 | 10.33 | 526,127 | -0.03(-0.29%) |
Jun 24, 2019 | 10.46 | 10.50 | 10.35 | 10.36 | 510,889 | -0.11(-1.05%) |
Jun 21, 2019 | 10.48 | 10.54 | 10.27 | 10.47 | 843,700 | -0.08(-0.76%) |
Jun 20, 2019 | 10.63 | 10.77 | 10.54 | 10.55 | 402,290 | +0.02(+0.19%) |
Jun 19, 2019 | 10.57 | 10.61 | 10.46 | 10.53 | 380,312 | +0.03(+0.29%) |
Jun 18, 2019 | 10.44 | 10.59 | 10.39 | 10.50 | 493,434 | +0.13(+1.25%) |
Jun 17, 2019 | 10.40 | 10.47 | 10.32 | 10.37 | 440,150 | +0.01(+0.10%) |
Jun 14, 2019 | 10.40 | 10.44 | 10.30 | 10.36 | 375,700 | -0.05(-0.48%) |
Jun 13, 2019 | 10.46 | 10.59 | 10.32 | 10.41 | 312,763 | +0.00(+0.00%) |
Jun 12, 2019 | 10.17 | 10.46 | 10.04 | 10.41 | 506,198 | +0.21(+2.06%) |
Jun 11, 2019 | 10.11 | 10.30 | 10.00 | 10.20 | 610,253 | +0.13(+1.29%) |
Jun 10, 2019 | 10.15 | 10.35 | 10.00 | 10.07 | 383,662 | -0.05(-0.49%) |
Jun 07, 2019 | 10.01 | 10.23 | 9.895 | 10.12 | 314,100 | +0.21(+2.12%) |
Jun 06, 2019 | 10.13 | 10.21 | 9.880 | 9.910 | 667,896 | -0.28(-2.75%) |
Jun 05, 2019 | 10.49 | 10.49 | 9.910 | 10.19 | 653,117 | -0.27(-2.58%) |
Jun 04, 2019 | 9.920 | 10.53 | 9.860 | 10.46 | 744,678 | +0.67(+6.84%) |