Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.18 | 11.24 | 10.89 | 10.90 | 694,100 | -0.24(-2.15%) |
Aug 29, 2019 | 11.16 | 11.29 | 11.00 | 11.14 | 1,114,990 | +0.05(+0.45%) |
Aug 28, 2019 | 10.65 | 11.09 | 10.60 | 11.09 | 900,793 | +0.31(+2.88%) |
Aug 27, 2019 | 10.98 | 11.09 | 10.67 | 10.78 | 1,117,211 | -0.19(-1.73%) |
Aug 26, 2019 | 11.31 | 11.31 | 10.76 | 10.97 | 1,171,166 | -0.05(-0.45%) |
Aug 23, 2019 | 11.35 | 11.65 | 10.96 | 11.02 | 1,091,400 | -0.42(-3.67%) |
Aug 22, 2019 | 11.57 | 11.59 | 11.31 | 11.44 | 1,082,110 | -0.07(-0.61%) |
Aug 21, 2019 | 11.62 | 11.63 | 11.41 | 11.51 | 766,939 | +0.00(+0.00%) |
Aug 20, 2019 | 11.62 | 11.73 | 11.40 | 11.51 | 1,168,822 | -0.09(-0.78%) |
Aug 19, 2019 | 11.49 | 11.72 | 11.39 | 11.60 | 1,076,799 | +0.25(+2.20%) |
Aug 16, 2019 | 11.13 | 11.37 | 11.10 | 11.35 | 1,296,800 | +0.30(+2.71%) |
Aug 15, 2019 | 11.63 | 11.64 | 10.96 | 11.05 | 1,484,761 | -0.51(-4.41%) |
Aug 14, 2019 | 11.20 | 11.70 | 11.15 | 11.56 | 1,895,721 | +0.12(+1.05%) |
Aug 13, 2019 | 11.16 | 11.70 | 11.11 | 11.44 | 1,479,944 | +0.21(+1.87%) |
Aug 12, 2019 | 11.66 | 11.78 | 11.12 | 11.23 | 1,563,400 | -0.54(-4.59%) |
Aug 09, 2019 | 11.99 | 12.13 | 11.39 | 11.77 | 1,333,200 | -0.20(-1.67%) |
Aug 08, 2019 | 12.17 | 12.38 | 11.35 | 11.97 | 2,256,768 | -0.20(-1.64%) |
Aug 07, 2019 | 11.81 | 12.30 | 11.53 | 12.17 | 1,524,718 | +0.33(+2.79%) |
Aug 06, 2019 | 11.34 | 11.87 | 11.21 | 11.84 | 1,563,909 | +0.58(+5.15%) |
Aug 05, 2019 | 11.20 | 11.49 | 11.00 | 11.26 | 1,715,808 | -0.19(-1.66%) |
Aug 02, 2019 | 11.76 | 11.77 | 11.23 | 11.45 | 1,563,100 | -0.39(-3.29%) |
Aug 01, 2019 | 12.00 | 12.10 | 11.63 | 11.84 | 1,590,607 | -0.17(-1.42%) |
Jul 31, 2019 | 12.12 | 12.49 | 11.86 | 12.01 | 1,847,401 | -0.19(-1.56%) |
Jul 30, 2019 | 12.00 | 12.21 | 11.87 | 12.20 | 1,201,672 | +0.08(+0.66%) |
Jul 29, 2019 | 12.24 | 12.25 | 11.93 | 12.12 | 1,293,129 | -0.10(-0.82%) |
Jul 26, 2019 | 11.84 | 12.23 | 11.75 | 12.22 | 1,347,600 | +0.44(+3.74%) |
Jul 25, 2019 | 11.92 | 11.95 | 11.67 | 11.78 | 998,004 | -0.17(-1.42%) |
Jul 24, 2019 | 11.84 | 11.98 | 11.71 | 11.95 | 866,997 | +0.06(+0.50%) |
Jul 23, 2019 | 11.90 | 11.90 | 11.67 | 11.89 | 883,861 | +0.05(+0.42%) |
Jul 22, 2019 | 11.70 | 11.97 | 11.61 | 11.84 | 1,273,557 | +0.24(+2.07%) |
Jul 19, 2019 | 12.15 | 12.16 | 11.59 | 11.60 | 1,248,400 | -0.55(-4.53%) |
Jul 18, 2019 | 11.53 | 12.18 | 11.53 | 12.15 | 1,336,504 | +0.33(+2.79%) |
Jul 17, 2019 | 11.72 | 11.95 | 11.69 | 11.82 | 1,138,987 | +0.13(+1.11%) |
Jul 16, 2019 | 12.00 | 12.00 | 11.51 | 11.69 | 1,233,125 | -0.31(-2.58%) |
Jul 15, 2019 | 11.66 | 12.07 | 11.52 | 12.00 | 1,824,787 | +0.28(+2.39%) |
Jul 12, 2019 | 11.23 | 11.90 | 11.23 | 11.72 | 1,986,900 | +0.45(+3.99%) |
Jul 11, 2019 | 11.34 | 11.39 | 11.02 | 11.27 | 1,191,150 | +0.00(+0.00%) |
Jul 10, 2019 | 11.35 | 11.57 | 10.85 | 11.27 | 2,228,666 | -0.08(-0.70%) |
Jul 09, 2019 | 11.31 | 11.48 | 10.55 | 11.35 | 4,509,497 | -0.13(-1.13%) |
Jul 08, 2019 | 13.00 | 13.33 | 11.22 | 11.48 | 20,424,176 | +0.08(+0.70%) |
Jul 05, 2019 | 11.65 | 11.85 | 11.35 | 11.40 | 2,198,800 | -0.21(-1.81%) |
Jul 03, 2019 | 11.22 | 11.75 | 11.16 | 11.61 | 1,791,200 | +0.44(+3.94%) |
Jul 02, 2019 | 10.54 | 11.22 | 10.45 | 11.17 | 1,768,854 | +0.57(+5.38%) |
Jul 01, 2019 | 10.92 | 11.07 | 10.51 | 10.60 | 1,584,988 | -0.17(-1.58%) |
Jun 28, 2019 | 10.60 | 10.89 | 10.43 | 10.77 | 4,198,500 | +0.22(+2.09%) |
Jun 27, 2019 | 9.670 | 10.56 | 9.640 | 10.55 | 1,822,215 | +0.94(+9.78%) |
Jun 26, 2019 | 9.770 | 9.860 | 9.560 | 9.610 | 812,407 | -0.12(-1.23%) |
Jun 25, 2019 | 9.610 | 9.850 | 9.570 | 9.730 | 948,868 | +0.48(+5.19%) |
Jun 24, 2019 | 10.01 | 10.25 | 9.250 | 9.250 | 1,518,606 | -0.70(-7.04%) |
Jun 21, 2019 | 9.600 | 10.00 | 9.410 | 9.950 | 2,780,400 | +0.30(+3.11%) |
Jun 20, 2019 | 9.830 | 9.940 | 9.620 | 9.650 | 937,701 | -0.06(-0.62%) |
Jun 19, 2019 | 9.910 | 9.960 | 9.670 | 9.710 | 579,335 | -0.20(-2.02%) |
Jun 18, 2019 | 9.840 | 10.20 | 9.700 | 9.910 | 1,089,936 | +0.15(+1.54%) |
Jun 17, 2019 | 9.430 | 9.770 | 9.310 | 9.760 | 1,577,200 | +0.45(+4.83%) |
Jun 14, 2019 | 9.550 | 9.600 | 9.280 | 9.310 | 762,800 | -0.29(-3.02%) |
Jun 13, 2019 | 9.370 | 9.620 | 9.280 | 9.600 | 984,375 | +0.27(+2.89%) |
Jun 12, 2019 | 9.180 | 9.350 | 9.100 | 9.330 | 830,137 | +0.07(+0.76%) |
Jun 11, 2019 | 9.530 | 9.600 | 9.120 | 9.260 | 796,801 | -0.12(-1.28%) |
Jun 10, 2019 | 9.640 | 9.720 | 9.340 | 9.380 | 871,847 | -0.17(-1.78%) |
Jun 07, 2019 | 9.150 | 9.600 | 9.070 | 9.550 | 936,800 | +0.45(+4.95%) |
Jun 06, 2019 | 9.260 | 9.420 | 9.030 | 9.100 | 955,120 | -0.20(-2.15%) |
Jun 05, 2019 | 9.320 | 9.460 | 9.200 | 9.300 | 936,952 | +0.01(+0.11%) |
Jun 04, 2019 | 8.970 | 9.320 | 8.760 | 9.290 | 2,188,641 | +0.41(+4.62%) |