Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.36 | 11.57 | 10.92 | 10.93 | 402,944 | -0.35(-3.10%) |
Aug 29, 2019 | 10.90 | 11.32 | 10.90 | 11.28 | 777,974 | +0.44(+4.03%) |
Aug 28, 2019 | 10.27 | 10.93 | 10.26 | 10.85 | 402,615 | +0.64(+6.23%) |
Aug 27, 2019 | 10.67 | 10.73 | 10.17 | 10.21 | 425,846 | -0.37(-3.53%) |
Aug 26, 2019 | 10.74 | 10.85 | 10.52 | 10.58 | 569,730 | -0.02(-0.15%) |
Aug 23, 2019 | 10.76 | 11.03 | 10.47 | 10.60 | 447,338 | -0.33(-3.05%) |
Aug 22, 2019 | 11.05 | 11.14 | 10.89 | 10.93 | 307,698 | -0.05(-0.43%) |
Aug 21, 2019 | 11.19 | 11.19 | 10.91 | 10.98 | 397,414 | -0.01(-0.07%) |
Aug 20, 2019 | 11.02 | 11.08 | 10.85 | 10.99 | 424,997 | -0.07(-0.65%) |
Aug 19, 2019 | 11.13 | 11.20 | 10.93 | 11.06 | 544,848 | +0.05(+0.43%) |
Aug 16, 2019 | 10.50 | 11.06 | 10.44 | 11.01 | 877,196 | +0.56(+5.40%) |
Aug 15, 2019 | 10.42 | 10.62 | 10.28 | 10.45 | 495,565 | -0.04(-0.38%) |
Aug 14, 2019 | 10.77 | 10.83 | 10.44 | 10.49 | 516,345 | -0.57(-5.18%) |
Aug 13, 2019 | 11.07 | 11.43 | 11.04 | 11.06 | 483,435 | -0.02(-0.21%) |
Aug 12, 2019 | 10.94 | 11.15 | 10.84 | 11.08 | 258,458 | +0.06(+0.58%) |
Aug 09, 2019 | 11.01 | 11.13 | 10.72 | 11.02 | 490,601 | +0.04(+0.36%) |
Aug 08, 2019 | 10.86 | 10.99 | 10.69 | 10.98 | 387,267 | +0.25(+2.37%) |
Aug 07, 2019 | 10.53 | 10.82 | 10.31 | 10.73 | 378,921 | +0.04(+0.37%) |
Aug 06, 2019 | 10.67 | 10.73 | 10.35 | 10.69 | 625,984 | +0.12(+1.13%) |
Aug 05, 2019 | 10.42 | 10.65 | 10.34 | 10.57 | 461,060 | -0.29(-2.71%) |
Aug 02, 2019 | 10.56 | 10.91 | 10.46 | 10.86 | 603,662 | +0.26(+2.48%) |
Aug 01, 2019 | 11.14 | 11.14 | 10.36 | 10.60 | 709,971 | -0.78(-6.85%) |
Jul 31, 2019 | 10.74 | 11.84 | 10.54 | 11.38 | 1,642,316 | +0.37(+3.32%) |
Jul 30, 2019 | 10.38 | 11.16 | 10.31 | 11.01 | 681,439 | +0.67(+6.46%) |
Jul 29, 2019 | 10.73 | 10.84 | 10.20 | 10.34 | 589,934 | -0.39(-3.63%) |
Jul 26, 2019 | 10.74 | 10.75 | 10.53 | 10.73 | 452,621 | +0.11(+1.05%) |
Jul 25, 2019 | 10.97 | 11.03 | 10.54 | 10.62 | 476,440 | -0.33(-2.98%) |
Jul 24, 2019 | 10.71 | 11.03 | 10.71 | 10.95 | 471,879 | +0.21(+2.00%) |
Jul 23, 2019 | 10.86 | 11.04 | 10.65 | 10.73 | 510,980 | -0.13(-1.17%) |
Jul 22, 2019 | 10.49 | 10.93 | 10.49 | 10.86 | 563,005 | +0.45(+4.35%) |
Jul 19, 2019 | 10.42 | 10.52 | 10.24 | 10.41 | 558,639 | -0.02(-0.23%) |
Jul 18, 2019 | 10.27 | 10.55 | 10.01 | 10.43 | 804,810 | +0.16(+1.55%) |
Jul 17, 2019 | 10.62 | 10.67 | 10.26 | 10.27 | 824,793 | -0.40(-3.73%) |
Jul 16, 2019 | 10.74 | 11.04 | 10.61 | 10.67 | 572,146 | -0.16(-1.47%) |
Jul 15, 2019 | 11.43 | 11.53 | 10.78 | 10.83 | 674,307 | -0.56(-4.95%) |
Jul 12, 2019 | 11.16 | 11.57 | 11.13 | 11.39 | 655,602 | +0.22(+1.99%) |
Jul 11, 2019 | 11.20 | 11.41 | 11.08 | 11.17 | 398,959 | -0.02(-0.14%) |
Jul 10, 2019 | 10.98 | 11.32 | 10.84 | 11.19 | 625,199 | +0.24(+2.18%) |
Jul 09, 2019 | 10.93 | 11.02 | 10.74 | 10.95 | 409,157 | +0.02(+0.15%) |
Jul 08, 2019 | 10.89 | 11.11 | 10.73 | 10.93 | 384,257 | -0.02(-0.22%) |
Jul 05, 2019 | 10.86 | 11.11 | 10.77 | 10.96 | 699,368 | -0.02(-0.22%) |
Jul 03, 2019 | 11.34 | 11.34 | 10.93 | 10.98 | 457,777 | -0.26(-2.33%) |
Jul 02, 2019 | 11.72 | 11.72 | 11.22 | 11.24 | 991,606 | -0.54(-4.59%) |
Jul 01, 2019 | 12.13 | 12.29 | 11.76 | 11.78 | 545,947 | -0.13(-1.07%) |
Jun 28, 2019 | 11.99 | 12.15 | 11.85 | 11.91 | 1,385,656 | -0.01(-0.07%) |
Jun 27, 2019 | 12.26 | 12.32 | 11.87 | 11.92 | 567,010 | -0.34(-2.79%) |
Jun 26, 2019 | 12.13 | 12.54 | 12.09 | 12.26 | 537,284 | +0.24(+1.98%) |
Jun 25, 2019 | 11.81 | 12.22 | 11.65 | 12.02 | 620,855 | +0.19(+1.61%) |
Jun 24, 2019 | 12.32 | 12.71 | 11.80 | 11.83 | 728,957 | -0.53(-4.31%) |
Jun 21, 2019 | 12.57 | 12.73 | 12.02 | 12.36 | 773,316 | -0.21(-1.65%) |
Jun 20, 2019 | 12.50 | 12.62 | 12.24 | 12.57 | 1,193,138 | +0.34(+2.80%) |
Jun 19, 2019 | 12.36 | 12.52 | 12.21 | 12.23 | 388,652 | -0.19(-1.54%) |
Jun 18, 2019 | 12.33 | 12.69 | 12.32 | 12.42 | 520,222 | +0.14(+1.10%) |
Jun 17, 2019 | 11.91 | 12.31 | 11.76 | 12.29 | 468,098 | +0.36(+3.00%) |
Jun 14, 2019 | 12.01 | 12.05 | 11.86 | 11.93 | 407,472 | -0.12(-0.99%) |
Jun 13, 2019 | 12.13 | 12.25 | 11.81 | 12.05 | 598,468 | +0.14(+1.20%) |
Jun 12, 2019 | 12.25 | 12.25 | 11.74 | 11.90 | 413,836 | -0.43(-3.52%) |
Jun 11, 2019 | 12.57 | 12.82 | 12.30 | 12.34 | 509,345 | -0.06(-0.51%) |
Jun 10, 2019 | 12.20 | 12.57 | 12.18 | 12.40 | 538,964 | +0.29(+2.41%) |
Jun 07, 2019 | 11.62 | 12.27 | 11.49 | 12.11 | 885,335 | +0.54(+4.71%) |
Jun 06, 2019 | 11.44 | 11.65 | 11.36 | 11.56 | 671,002 | +0.09(+0.76%) |
Jun 05, 2019 | 11.65 | 11.73 | 11.19 | 11.48 | 486,923 | -0.04(-0.34%) |
Jun 04, 2019 | 11.43 | 11.69 | 11.40 | 11.52 | 308,498 | +0.11(+0.97%) |