Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.85 | 11.87 | 11.73 | 11.77 | 217,749 | -0.06(-0.53%) |
Aug 29, 2019 | 11.75 | 11.85 | 11.75 | 11.83 | 211,920 | +0.09(+0.75%) |
Aug 28, 2019 | 11.72 | 11.77 | 11.70 | 11.75 | 202,853 | +0.01(+0.05%) |
Aug 27, 2019 | 11.80 | 11.82 | 11.72 | 11.74 | 151,462 | -0.06(-0.54%) |
Aug 26, 2019 | 11.74 | 11.87 | 11.74 | 11.80 | 129,166 | +0.07(+0.59%) |
Aug 23, 2019 | 11.85 | 11.88 | 11.73 | 11.73 | 223,438 | -0.11(-0.96%) |
Aug 22, 2019 | 11.90 | 11.94 | 11.81 | 11.85 | 135,344 | -0.02(-0.16%) |
Aug 21, 2019 | 11.88 | 11.93 | 11.85 | 11.87 | 144,852 | +0.04(+0.37%) |
Aug 20, 2019 | 11.73 | 11.88 | 11.71 | 11.82 | 228,424 | +0.11(+0.97%) |
Aug 19, 2019 | 11.66 | 11.80 | 11.63 | 11.71 | 277,338 | +0.10(+0.87%) |
Aug 16, 2019 | 11.57 | 11.63 | 11.47 | 11.61 | 208,110 | +0.17(+1.49%) |
Aug 15, 2019 | 11.46 | 11.52 | 11.39 | 11.44 | 168,806 | +0.01(+0.11%) |
Aug 14, 2019 | 11.59 | 11.59 | 11.40 | 11.42 | 255,596 | -0.18(-1.55%) |
Aug 13, 2019 | 11.46 | 11.62 | 11.46 | 11.60 | 228,870 | +0.13(+1.14%) |
Aug 12, 2019 | 11.27 | 11.49 | 11.23 | 11.47 | 257,900 | +0.19(+1.71%) |
Aug 09, 2019 | 11.37 | 11.38 | 11.28 | 11.28 | 200,378 | -0.09(-0.82%) |
Aug 08, 2019 | 11.25 | 11.69 | 11.17 | 11.37 | 301,536 | +0.19(+1.67%) |
Aug 07, 2019 | 11.17 | 11.20 | 11.06 | 11.19 | 167,211 | -0.04(-0.33%) |
Aug 06, 2019 | 11.30 | 11.44 | 11.16 | 11.22 | 364,668 | -0.02(-0.22%) |
Aug 05, 2019 | 11.30 | 11.37 | 11.24 | 11.25 | 198,760 | -0.11(-0.98%) |
Aug 02, 2019 | 11.35 | 11.42 | 11.29 | 11.36 | 150,524 | +0.04(+0.33%) |
Aug 01, 2019 | 11.32 | 11.37 | 11.26 | 11.32 | 244,922 | +0.05(+0.44%) |
Jul 31, 2019 | 11.45 | 11.46 | 11.22 | 11.27 | 250,207 | -0.19(-1.63%) |
Jul 30, 2019 | 11.36 | 11.46 | 11.35 | 11.46 | 72,332 | +0.10(+0.88%) |
Jul 29, 2019 | 11.34 | 11.40 | 11.32 | 11.36 | 173,992 | +0.01(+0.11%) |
Jul 26, 2019 | 11.35 | 11.39 | 11.29 | 11.35 | 135,247 | +0.00(+0.00%) |
Jul 25, 2019 | 11.41 | 11.41 | 11.25 | 11.35 | 243,626 | -0.02(-0.22%) |
Jul 24, 2019 | 11.16 | 11.38 | 11.16 | 11.37 | 213,512 | +0.16(+1.44%) |
Jul 23, 2019 | 11.13 | 11.23 | 11.10 | 11.21 | 262,932 | +0.10(+0.90%) |
Jul 22, 2019 | 11.12 | 11.14 | 11.04 | 11.11 | 196,520 | +0.04(+0.34%) |
Jul 19, 2019 | 11.12 | 11.15 | 11.06 | 11.07 | 139,750 | -0.06(-0.50%) |
Jul 18, 2019 | 11.17 | 11.21 | 11.11 | 11.13 | 143,511 | -0.05(-0.44%) |
Jul 17, 2019 | 11.21 | 11.21 | 11.16 | 11.18 | 165,982 | -0.02(-0.17%) |
Jul 16, 2019 | 11.23 | 11.27 | 11.20 | 11.20 | 201,076 | -0.01(-0.11%) |
Jul 15, 2019 | 11.19 | 11.24 | 11.15 | 11.21 | 220,296 | +0.04(+0.33%) |
Jul 12, 2019 | 11.08 | 11.17 | 11.06 | 11.17 | 213,565 | +0.12(+1.13%) |
Jul 11, 2019 | 11.11 | 11.15 | 11.02 | 11.05 | 202,397 | -0.03(-0.28%) |
Jul 10, 2019 | 11.01 | 11.12 | 10.96 | 11.08 | 241,799 | +0.06(+0.56%) |
Jul 09, 2019 | 11.03 | 11.05 | 10.99 | 11.02 | 277,370 | -0.01(-0.11%) |
Jul 08, 2019 | 11.02 | 11.06 | 11.01 | 11.03 | 330,487 | +0.00(+0.00%) |
Jul 05, 2019 | 11.06 | 11.06 | 11.01 | 11.03 | 114,501 | +0.01(+0.11%) |
Jul 03, 2019 | 11.04 | 11.06 | 10.99 | 11.02 | 245,728 | -0.01(-0.06%) |
Jul 02, 2019 | 11.06 | 11.11 | 11.00 | 11.02 | 131,622 | -0.04(-0.39%) |
Jul 01, 2019 | 11.09 | 11.11 | 11.04 | 11.07 | 449,462 | +0.00(+0.00%) |
Jun 28, 2019 | 11.02 | 11.13 | 11.01 | 11.07 | 449,483 | +0.11(+1.02%) |
Jun 27, 2019 | 10.88 | 11.02 | 10.88 | 10.96 | 378,590 | +0.07(+0.63%) |
Jun 26, 2019 | 11.01 | 11.01 | 10.86 | 10.89 | 299,775 | -0.07(-0.68%) |
Jun 25, 2019 | 10.89 | 11.01 | 10.89 | 10.96 | 288,115 | -0.01(-0.11%) |
Jun 24, 2019 | 11.02 | 11.06 | 10.96 | 10.98 | 163,486 | -0.02(-0.23%) |
Jun 21, 2019 | 10.90 | 11.03 | 10.87 | 11.00 | 574,599 | +0.12(+1.09%) |
Jun 20, 2019 | 11.02 | 11.02 | 10.78 | 10.88 | 265,782 | -0.11(-0.96%) |
Jun 19, 2019 | 10.98 | 11.02 | 10.92 | 10.99 | 278,848 | +0.04(+0.34%) |
Jun 18, 2019 | 10.99 | 11.02 | 10.85 | 10.95 | 460,525 | +0.01(+0.06%) |
Jun 17, 2019 | 11.09 | 11.09 | 10.92 | 10.94 | 394,661 | -0.14(-1.23%) |
Jun 14, 2019 | 11.04 | 11.14 | 11.04 | 11.08 | 395,770 | +0.03(+0.28%) |
Jun 13, 2019 | 10.94 | 11.06 | 10.91 | 11.05 | 256,342 | +0.09(+0.85%) |
Jun 12, 2019 | 10.96 | 10.96 | 10.81 | 10.96 | 244,879 | +0.05(+0.46%) |
Jun 11, 2019 | 10.94 | 10.98 | 10.88 | 10.91 | 157,404 | -0.02(-0.17%) |
Jun 10, 2019 | 10.88 | 10.96 | 10.85 | 10.93 | 278,166 | +0.04(+0.40%) |
Jun 07, 2019 | 10.78 | 10.88 | 10.73 | 10.88 | 681,542 | +0.10(+0.92%) |
Jun 06, 2019 | 10.70 | 10.82 | 10.66 | 10.78 | 413,147 | +0.10(+0.93%) |
Jun 05, 2019 | 10.70 | 10.77 | 10.66 | 10.68 | 438,850 | +0.01(+0.06%) |
Jun 04, 2019 | 10.71 | 10.77 | 10.66 | 10.68 | 430,265 | +0.00(+0.00%) |