Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.26 | 12.28 | 12.01 | 12.03 | 22,249 | -0.28(-2.24%) |
Aug 29, 2019 | 12.12 | 12.33 | 12.07 | 12.31 | 11,650 | +0.10(+0.81%) |
Aug 28, 2019 | 12.03 | 12.21 | 12.03 | 12.21 | 14,475 | +0.04(+0.35%) |
Aug 27, 2019 | 12.09 | 12.31 | 12.03 | 12.16 | 11,365 | +0.01(+0.12%) |
Aug 26, 2019 | 12.24 | 12.61 | 11.90 | 12.15 | 9,737 | -0.20(-1.60%) |
Aug 23, 2019 | 12.07 | 12.35 | 12.07 | 12.35 | 34,012 | +0.24(+1.98%) |
Aug 22, 2019 | 12.35 | 12.35 | 12.11 | 12.11 | 29,293 | -0.20(-1.66%) |
Aug 21, 2019 | 11.90 | 12.37 | 11.90 | 12.31 | 33,709 | +0.42(+3.50%) |
Aug 20, 2019 | 11.89 | 12.07 | 11.78 | 11.90 | 6,956 | -0.03(-0.22%) |
Aug 19, 2019 | 12.03 | 12.14 | 11.83 | 11.92 | 36,333 | -0.15(-1.24%) |
Aug 16, 2019 | 12.00 | 12.17 | 11.93 | 12.07 | 71,143 | +0.18(+1.54%) |
Aug 15, 2019 | 11.78 | 11.90 | 11.73 | 11.89 | 19,653 | +0.19(+1.61%) |
Aug 14, 2019 | 11.43 | 11.92 | 11.40 | 11.70 | 68,655 | +0.27(+2.36%) |
Aug 13, 2019 | 11.43 | 11.43 | 11.35 | 11.43 | 11,037 | +0.02(+0.17%) |
Aug 12, 2019 | 11.43 | 11.43 | 11.41 | 11.41 | 7,224 | -0.05(-0.48%) |
Aug 09, 2019 | 11.47 | 11.47 | 11.47 | 11.47 | 141 | +0.00(+0.00%) |
Aug 08, 2019 | 11.54 | 11.59 | 11.17 | 11.47 | 13,770 | +0.04(+0.31%) |
Aug 07, 2019 | 11.76 | 11.76 | 11.43 | 11.43 | 26,223 | -0.42(-3.57%) |
Aug 06, 2019 | 11.86 | 11.87 | 11.80 | 11.85 | 34,069 | +0.07(+0.60%) |
Aug 05, 2019 | 11.83 | 11.89 | 11.68 | 11.78 | 20,182 | +0.06(+0.48%) |
Aug 02, 2019 | 11.61 | 11.90 | 11.57 | 11.73 | 32,170 | +0.25(+2.16%) |
Aug 01, 2019 | 11.49 | 11.49 | 11.29 | 11.48 | 11,287 | +0.17(+1.46%) |
Jul 31, 2019 | 11.18 | 11.47 | 11.15 | 11.31 | 11,396 | -0.01(-0.12%) |
Jul 30, 2019 | 11.38 | 11.42 | 11.31 | 11.33 | 13,535 | -0.08(-0.73%) |
Jul 29, 2019 | 11.49 | 11.49 | 11.27 | 11.41 | 16,259 | -0.18(-1.56%) |
Jul 26, 2019 | 11.26 | 11.59 | 11.21 | 11.59 | 15,271 | +0.44(+3.98%) |
Jul 25, 2019 | 11.18 | 11.31 | 11.11 | 11.15 | 20,550 | -0.03(-0.30%) |
Jul 24, 2019 | 11.20 | 11.34 | 11.18 | 11.18 | 12,917 | -0.12(-1.10%) |
Jul 23, 2019 | 11.26 | 11.31 | 11.09 | 11.31 | 8,612 | +0.18(+1.66%) |
Jul 22, 2019 | 11.13 | 11.18 | 11.08 | 11.12 | 7,533 | -0.11(-0.99%) |
Jul 19, 2019 | 11.13 | 11.36 | 11.07 | 11.23 | 13,398 | +0.12(+1.08%) |
Jul 18, 2019 | 11.15 | 11.15 | 11.08 | 11.11 | 24,895 | -0.01(-0.10%) |
Jul 17, 2019 | 11.12 | 11.23 | 11.10 | 11.12 | 10,979 | -0.05(-0.45%) |
Jul 16, 2019 | 11.12 | 11.42 | 11.07 | 11.18 | 28,114 | +0.05(+0.48%) |
Jul 15, 2019 | 11.15 | 11.15 | 11.11 | 11.12 | 15,405 | +0.02(+0.15%) |
Jul 12, 2019 | 11.13 | 11.16 | 11.11 | 11.11 | 8,212 | -0.02(-0.17%) |
Jul 11, 2019 | 11.13 | 11.16 | 11.12 | 11.12 | 4,245 | -0.04(-0.33%) |
Jul 10, 2019 | 11.24 | 11.28 | 11.11 | 11.16 | 11,446 | -0.08(-0.74%) |
Jul 09, 2019 | 11.15 | 11.40 | 11.12 | 11.24 | 4,152 | -0.02(-0.17%) |
Jul 08, 2019 | 11.18 | 11.28 | 11.18 | 11.26 | 16,948 | +0.15(+1.35%) |
Jul 05, 2019 | 11.08 | 11.12 | 11.08 | 11.11 | 11,237 | -0.03(-0.29%) |
Jul 03, 2019 | 11.15 | 11.18 | 11.08 | 11.14 | 9,220 | -0.02(-0.17%) |
Jul 02, 2019 | 11.08 | 11.31 | 11.08 | 11.16 | 9,054 | +0.07(+0.65%) |
Jul 01, 2019 | 11.32 | 11.32 | 11.08 | 11.09 | 14,973 | -0.23(-2.02%) |
Jun 28, 2019 | 11.41 | 11.42 | 11.31 | 11.32 | 7,059 | -0.11(-0.96%) |
Jun 27, 2019 | 11.41 | 11.43 | 11.41 | 11.43 | 19,272 | +0.01(+0.11%) |
Jun 26, 2019 | 11.33 | 11.42 | 11.07 | 11.42 | 24,993 | +0.03(+0.30%) |
Jun 25, 2019 | 11.31 | 11.38 | 11.27 | 11.38 | 14,837 | +0.04(+0.37%) |
Jun 24, 2019 | 11.46 | 11.46 | 11.33 | 11.34 | 15,869 | -0.01(-0.07%) |
Jun 21, 2019 | 11.56 | 11.56 | 11.27 | 11.35 | 4,322 | -0.15(-1.28%) |
Jun 20, 2019 | 11.56 | 11.61 | 11.41 | 11.50 | 12,913 | -0.06(-0.53%) |
Jun 19, 2019 | 11.22 | 11.56 | 11.22 | 11.56 | 18,554 | +0.20(+1.80%) |
Jun 18, 2019 | 11.24 | 11.38 | 11.24 | 11.35 | 15,392 | +0.00(+0.04%) |
Jun 17, 2019 | 11.31 | 11.38 | 11.28 | 11.35 | 11,315 | +0.09(+0.79%) |
Jun 14, 2019 | 11.32 | 11.38 | 10.90 | 11.26 | 2,593 | +0.04(+0.33%) |
Jun 13, 2019 | 11.28 | 11.28 | 11.20 | 11.22 | 9,281 | -0.02(-0.13%) |
Jun 12, 2019 | 11.22 | 11.26 | 11.19 | 11.24 | 13,851 | +0.06(+0.54%) |
Jun 11, 2019 | 11.17 | 11.24 | 11.15 | 11.18 | 15,899 | -0.03(-0.29%) |
Jun 10, 2019 | 11.21 | 11.28 | 11.14 | 11.21 | 12,685 | +0.08(+0.73%) |
Jun 07, 2019 | 11.15 | 11.17 | 10.98 | 11.13 | 14,839 | +0.09(+0.80%) |
Jun 06, 2019 | 11.18 | 11.18 | 10.90 | 11.04 | 22,564 | -0.07(-0.59%) |
Jun 05, 2019 | 10.97 | 11.11 | 10.90 | 11.11 | 3,267 | +0.10(+0.95%) |
Jun 04, 2019 | 11.06 | 11.11 | 10.97 | 11.00 | 8,974 | +0.07(+0.63%) |