Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.13 | 12.41 | 11.80 | 12.24 | 61,900 | +0.09(+0.74%) |
Aug 29, 2019 | 12.02 | 12.27 | 11.82 | 12.15 | 79,539 | +0.30(+2.53%) |
Aug 28, 2019 | 11.69 | 12.14 | 11.69 | 11.85 | 33,487 | +0.18(+1.54%) |
Aug 27, 2019 | 12.37 | 12.38 | 11.61 | 11.67 | 38,318 | -0.60(-4.89%) |
Aug 26, 2019 | 12.44 | 12.64 | 12.18 | 12.27 | 42,616 | -0.16(-1.29%) |
Aug 23, 2019 | 13.07 | 13.27 | 12.33 | 12.43 | 59,800 | -0.70(-5.33%) |
Aug 22, 2019 | 12.97 | 13.25 | 12.75 | 13.13 | 58,614 | +0.30(+2.34%) |
Aug 21, 2019 | 13.28 | 13.44 | 12.81 | 12.83 | 80,550 | -0.54(-4.04%) |
Aug 20, 2019 | 13.87 | 13.87 | 13.34 | 13.37 | 63,782 | -0.48(-3.47%) |
Aug 19, 2019 | 13.54 | 14.12 | 13.38 | 13.85 | 63,267 | +0.43(+3.20%) |
Aug 16, 2019 | 13.45 | 14.00 | 13.38 | 13.42 | 73,800 | +0.02(+0.15%) |
Aug 15, 2019 | 13.51 | 13.60 | 13.16 | 13.40 | 83,829 | -0.13(-0.96%) |
Aug 14, 2019 | 13.47 | 13.78 | 13.18 | 13.53 | 85,471 | -0.26(-1.89%) |
Aug 13, 2019 | 13.54 | 14.27 | 13.54 | 13.79 | 60,819 | +0.06(+0.44%) |
Aug 12, 2019 | 13.03 | 13.73 | 12.97 | 13.73 | 48,857 | +0.57(+4.33%) |
Aug 09, 2019 | 13.23 | 13.41 | 12.52 | 13.16 | 73,500 | -0.23(-1.72%) |
Aug 08, 2019 | 13.65 | 13.84 | 13.25 | 13.39 | 69,355 | -0.13(-0.96%) |
Aug 07, 2019 | 13.25 | 13.62 | 13.19 | 13.52 | 68,122 | -0.05(-0.37%) |
Aug 06, 2019 | 13.57 | 13.72 | 13.16 | 13.57 | 73,199 | +0.14(+1.04%) |
Aug 05, 2019 | 13.68 | 13.69 | 13.23 | 13.43 | 71,967 | -0.61(-4.34%) |
Aug 02, 2019 | 14.64 | 14.70 | 13.75 | 14.04 | 48,200 | -0.67(-4.55%) |
Aug 01, 2019 | 15.45 | 15.63 | 14.53 | 14.71 | 49,634 | -0.90(-5.77%) |
Jul 31, 2019 | 15.24 | 15.96 | 15.24 | 15.61 | 73,979 | +0.31(+2.03%) |
Jul 30, 2019 | 14.52 | 15.37 | 14.46 | 15.30 | 81,952 | +0.64(+4.37%) |
Jul 29, 2019 | 15.27 | 15.27 | 14.54 | 14.66 | 28,424 | -0.72(-4.68%) |
Jul 26, 2019 | 15.27 | 15.66 | 14.89 | 15.38 | 47,500 | +0.07(+0.46%) |
Jul 25, 2019 | 16.47 | 16.61 | 15.29 | 15.31 | 46,044 | -1.21(-7.32%) |
Jul 24, 2019 | 15.91 | 16.58 | 15.86 | 16.52 | 78,486 | +0.48(+2.99%) |
Jul 23, 2019 | 15.88 | 16.10 | 15.53 | 16.04 | 47,650 | +0.29(+1.84%) |
Jul 22, 2019 | 15.86 | 16.16 | 15.66 | 15.75 | 43,849 | -0.17(-1.07%) |
Jul 19, 2019 | 15.91 | 16.14 | 15.86 | 15.92 | 54,400 | +0.01(+0.06%) |
Jul 18, 2019 | 15.81 | 15.96 | 15.39 | 15.91 | 72,596 | +0.03(+0.19%) |
Jul 17, 2019 | 16.03 | 16.14 | 15.65 | 15.88 | 85,639 | -0.11(-0.69%) |
Jul 16, 2019 | 16.17 | 16.38 | 15.86 | 15.99 | 140,288 | -0.27(-1.66%) |
Jul 15, 2019 | 15.97 | 16.35 | 15.82 | 16.26 | 128,599 | +0.35(+2.20%) |
Jul 12, 2019 | 16.37 | 16.37 | 15.82 | 15.91 | 96,100 | -0.51(-3.11%) |
Jul 11, 2019 | 16.18 | 16.51 | 16.09 | 16.42 | 48,282 | +0.20(+1.23%) |
Jul 10, 2019 | 15.97 | 16.38 | 15.70 | 16.22 | 88,110 | +0.40(+2.53%) |
Jul 09, 2019 | 15.41 | 15.91 | 15.41 | 15.82 | 109,418 | +0.41(+2.66%) |
Jul 08, 2019 | 15.16 | 16.52 | 15.16 | 15.41 | 113,182 | -0.05(-0.32%) |
Jul 05, 2019 | 15.53 | 15.53 | 15.16 | 15.46 | 50,300 | -0.17(-1.09%) |
Jul 03, 2019 | 15.28 | 15.76 | 14.88 | 15.63 | 79,700 | +0.48(+3.17%) |
Jul 02, 2019 | 15.33 | 15.44 | 14.83 | 15.15 | 94,468 | -0.16(-1.05%) |
Jul 01, 2019 | 15.22 | 15.76 | 14.84 | 15.31 | 161,402 | +0.20(+1.32%) |
Jun 28, 2019 | 13.50 | 15.83 | 13.50 | 15.11 | 1,566,600 | +1.71(+12.76%) |
Jun 27, 2019 | 13.25 | 14.05 | 13.14 | 13.40 | 74,227 | +0.26(+1.98%) |
Jun 26, 2019 | 13.15 | 13.84 | 13.08 | 13.14 | 75,621 | +0.20(+1.55%) |
Jun 25, 2019 | 13.55 | 13.67 | 12.80 | 12.94 | 56,051 | -0.59(-4.36%) |
Jun 24, 2019 | 13.73 | 13.84 | 13.48 | 13.53 | 44,441 | -0.09(-0.66%) |
Jun 21, 2019 | 13.78 | 14.05 | 13.56 | 13.62 | 96,500 | -0.16(-1.16%) |
Jun 20, 2019 | 13.74 | 14.08 | 13.51 | 13.78 | 35,787 | +0.32(+2.38%) |
Jun 19, 2019 | 13.12 | 13.79 | 12.95 | 13.46 | 43,763 | +0.38(+2.91%) |
Jun 18, 2019 | 12.37 | 13.18 | 12.33 | 13.08 | 77,427 | +0.80(+6.51%) |
Jun 17, 2019 | 12.90 | 12.90 | 11.97 | 12.28 | 62,671 | -0.56(-4.36%) |
Jun 14, 2019 | 13.08 | 13.20 | 12.47 | 12.84 | 66,000 | -0.04(-0.31%) |
Jun 13, 2019 | 12.74 | 13.35 | 12.74 | 12.88 | 54,399 | -0.10(-0.77%) |
Jun 12, 2019 | 12.43 | 13.15 | 12.43 | 12.98 | 63,774 | +0.33(+2.61%) |
Jun 11, 2019 | 12.71 | 12.89 | 12.36 | 12.65 | 64,838 | +0.07(+0.56%) |
Jun 10, 2019 | 13.25 | 13.64 | 12.49 | 12.58 | 59,761 | -0.49(-3.75%) |
Jun 07, 2019 | 12.91 | 13.50 | 12.80 | 13.07 | 69,800 | +0.05(+0.38%) |
Jun 06, 2019 | 12.44 | 13.02 | 12.11 | 13.02 | 64,930 | +0.65(+5.25%) |
Jun 05, 2019 | 12.79 | 13.06 | 12.00 | 12.37 | 85,423 | +0.00(+0.00%) |
Jun 04, 2019 | 12.06 | 12.70 | 11.95 | 12.37 | 71,449 | +0.50(+4.21%) |