Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.66 | 10.66 | 10.48 | 10.54 | 250,278 | -0.06(-0.54%) |
Aug 29, 2019 | 10.36 | 10.61 | 10.34 | 10.59 | 109,468 | +0.30(+2.93%) |
Aug 28, 2019 | 10.10 | 10.30 | 9.975 | 10.29 | 266,009 | +0.15(+1.46%) |
Aug 27, 2019 | 10.28 | 10.39 | 10.10 | 10.14 | 177,775 | -0.11(-1.12%) |
Aug 26, 2019 | 10.31 | 10.37 | 10.20 | 10.26 | 275,368 | -0.04(-0.37%) |
Aug 23, 2019 | 10.31 | 10.39 | 10.23 | 10.30 | 245,993 | -0.08(-0.74%) |
Aug 22, 2019 | 10.30 | 10.48 | 10.13 | 10.37 | 105,834 | +0.07(+0.65%) |
Aug 21, 2019 | 10.55 | 10.55 | 10.26 | 10.31 | 118,360 | -0.17(-1.64%) |
Aug 20, 2019 | 10.30 | 10.55 | 10.30 | 10.48 | 244,664 | +0.15(+1.48%) |
Aug 19, 2019 | 10.54 | 10.56 | 10.31 | 10.33 | 262,970 | +0.10(+0.94%) |
Aug 16, 2019 | 10.42 | 10.45 | 10.14 | 10.23 | 320,606 | -0.16(-1.57%) |
Aug 15, 2019 | 10.31 | 10.58 | 10.31 | 10.39 | 356,339 | -0.21(-1.99%) |
Aug 14, 2019 | 10.67 | 10.78 | 10.55 | 10.60 | 158,964 | -0.15(-1.42%) |
Aug 13, 2019 | 10.38 | 10.78 | 10.38 | 10.76 | 125,627 | +0.23(+2.18%) |
Aug 12, 2019 | 10.37 | 10.58 | 10.26 | 10.53 | 287,066 | +0.00(+0.00%) |
Aug 09, 2019 | 10.71 | 10.80 | 10.40 | 10.53 | 221,958 | -0.23(-2.14%) |
Aug 08, 2019 | 10.65 | 10.79 | 10.50 | 10.76 | 196,378 | +0.11(+0.99%) |
Aug 07, 2019 | 10.77 | 10.98 | 10.49 | 10.65 | 461,429 | -0.35(-3.22%) |
Aug 06, 2019 | 9.072 | 11.85 | 8.191 | 11.00 | 1,115,220 | -1.79(-13.99%) |
Aug 05, 2019 | 13.44 | 13.48 | 12.59 | 12.79 | 325,999 | -0.61(-4.57%) |
Aug 02, 2019 | 13.35 | 13.41 | 13.21 | 13.41 | 113,069 | +0.03(+0.25%) |
Aug 01, 2019 | 13.71 | 13.91 | 13.26 | 13.37 | 173,468 | -0.35(-2.57%) |
Jul 31, 2019 | 13.80 | 14.04 | 13.58 | 13.73 | 132,246 | -0.09(-0.62%) |
Jul 30, 2019 | 13.70 | 13.92 | 13.60 | 13.81 | 184,354 | +0.11(+0.77%) |
Jul 29, 2019 | 13.55 | 13.82 | 13.51 | 13.71 | 142,267 | +0.17(+1.27%) |
Jul 26, 2019 | 13.39 | 13.59 | 13.16 | 13.54 | 84,377 | +0.13(+1.00%) |
Jul 25, 2019 | 13.76 | 13.80 | 13.37 | 13.40 | 104,209 | -0.45(-3.24%) |
Jul 24, 2019 | 13.73 | 13.86 | 13.61 | 13.85 | 179,167 | +0.12(+0.90%) |
Jul 23, 2019 | 13.63 | 13.74 | 13.49 | 13.73 | 73,166 | +0.14(+1.05%) |
Jul 22, 2019 | 13.90 | 13.93 | 13.45 | 13.58 | 121,182 | -0.28(-2.00%) |
Jul 19, 2019 | 13.71 | 13.95 | 13.51 | 13.86 | 140,804 | +0.11(+0.76%) |
Jul 18, 2019 | 13.96 | 13.97 | 13.71 | 13.76 | 75,616 | -0.29(-2.04%) |
Jul 17, 2019 | 13.97 | 14.16 | 13.80 | 14.04 | 214,404 | +0.19(+1.38%) |
Jul 16, 2019 | 13.84 | 13.96 | 13.74 | 13.85 | 121,188 | +0.05(+0.35%) |
Jul 15, 2019 | 13.86 | 13.92 | 13.55 | 13.80 | 141,174 | +0.03(+0.21%) |
Jul 12, 2019 | 13.23 | 13.81 | 13.17 | 13.77 | 242,036 | +0.61(+4.64%) |
Jul 11, 2019 | 13.31 | 13.41 | 13.05 | 13.16 | 173,243 | -0.21(-1.57%) |
Jul 10, 2019 | 13.71 | 13.71 | 13.01 | 13.37 | 206,377 | -0.31(-2.23%) |
Jul 09, 2019 | 13.78 | 13.89 | 13.61 | 13.68 | 768,352 | -0.13(-0.97%) |
Jul 08, 2019 | 13.92 | 13.92 | 13.61 | 13.81 | 160,570 | -0.06(-0.41%) |
Jul 05, 2019 | 13.77 | 13.88 | 13.66 | 13.87 | 53,495 | -0.01(-0.07%) |
Jul 03, 2019 | 13.73 | 13.88 | 13.70 | 13.88 | 76,421 | +0.15(+1.11%) |
Jul 02, 2019 | 13.68 | 13.84 | 13.56 | 13.73 | 105,739 | -0.63(-4.39%) |
Jul 01, 2019 | 13.92 | 14.42 | 13.55 | 14.36 | 145,073 | +0.56(+4.09%) |
Jun 28, 2019 | 13.70 | 14.01 | 13.69 | 13.79 | 818,444 | +0.12(+0.91%) |
Jun 27, 2019 | 13.40 | 13.67 | 13.29 | 13.67 | 199,193 | +0.39(+2.95%) |
Jun 26, 2019 | 13.31 | 13.34 | 13.12 | 13.28 | 178,702 | -0.03(-0.22%) |
Jun 25, 2019 | 13.31 | 13.35 | 13.02 | 13.31 | 335,953 | +0.01(+0.07%) |
Jun 24, 2019 | 13.50 | 13.52 | 13.17 | 13.30 | 438,340 | -0.17(-1.28%) |
Jun 21, 2019 | 13.22 | 13.47 | 13.12 | 13.47 | 131,487 | +0.25(+1.88%) |
Jun 20, 2019 | 13.24 | 13.30 | 13.14 | 13.22 | 115,674 | +0.12(+0.95%) |
Jun 19, 2019 | 13.06 | 13.18 | 12.90 | 13.10 | 58,343 | +0.06(+0.44%) |
Jun 18, 2019 | 12.97 | 13.19 | 12.97 | 13.04 | 214,786 | +0.14(+1.11%) |
Jun 17, 2019 | 12.91 | 13.02 | 12.75 | 12.90 | 76,311 | -0.06(-0.44%) |
Jun 14, 2019 | 12.97 | 13.03 | 12.74 | 12.95 | 77,363 | -0.03(-0.22%) |
Jun 13, 2019 | 12.81 | 12.98 | 12.80 | 12.98 | 79,822 | +0.22(+1.72%) |
Jun 12, 2019 | 12.65 | 12.79 | 12.62 | 12.76 | 86,687 | +0.11(+0.91%) |
Jun 11, 2019 | 12.65 | 12.70 | 12.50 | 12.65 | 101,297 | +0.07(+0.53%) |
Jun 10, 2019 | 12.56 | 12.70 | 12.49 | 12.58 | 76,819 | +0.04(+0.30%) |
Jun 07, 2019 | 12.46 | 12.69 | 12.42 | 12.54 | 55,379 | +0.14(+1.16%) |
Jun 06, 2019 | 12.58 | 12.58 | 12.24 | 12.40 | 60,911 | -0.22(-1.74%) |
Jun 05, 2019 | 12.38 | 12.67 | 12.29 | 12.62 | 161,376 | +0.31(+2.48%) |
Jun 04, 2019 | 12.16 | 12.31 | 12.07 | 12.31 | 72,025 | +0.18(+1.50%) |