Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.54 | 10.54 | 10.25 | 10.37 | 54,700 | +0.36(+3.60%) |
Aug 29, 2019 | 9.760 | 10.05 | 9.710 | 10.01 | 153,732 | +0.32(+3.36%) |
Aug 28, 2019 | 9.730 | 9.730 | 9.680 | 9.685 | 77,471 | -0.04(-0.41%) |
Aug 27, 2019 | 9.800 | 9.850 | 9.700 | 9.725 | 111,848 | -0.26(-2.56%) |
Aug 26, 2019 | 9.900 | 10.00 | 9.900 | 9.980 | 72,683 | +0.15(+1.53%) |
Aug 23, 2019 | 9.890 | 9.950 | 9.710 | 9.830 | 363,200 | -0.47(-4.61%) |
Aug 22, 2019 | 10.30 | 10.49 | 10.20 | 10.30 | 230,057 | -0.51(-4.67%) |
Aug 21, 2019 | 10.97 | 11.00 | 10.75 | 10.81 | 111,497 | -0.18(-1.64%) |
Aug 20, 2019 | 10.90 | 11.12 | 10.90 | 10.99 | 35,436 | +0.04(+0.39%) |
Aug 19, 2019 | 11.03 | 11.09 | 10.91 | 10.95 | 180,590 | +0.26(+2.40%) |
Aug 16, 2019 | 10.64 | 10.72 | 10.64 | 10.69 | 111,500 | +0.07(+0.66%) |
Aug 15, 2019 | 10.65 | 10.70 | 10.58 | 10.62 | 90,520 | -0.03(-0.28%) |
Aug 14, 2019 | 10.96 | 10.96 | 10.65 | 10.65 | 133,922 | -0.33(-3.01%) |
Aug 13, 2019 | 10.67 | 11.05 | 10.66 | 10.98 | 159,782 | +0.06(+0.55%) |
Aug 12, 2019 | 11.02 | 11.02 | 10.90 | 10.92 | 127,524 | -0.19(-1.71%) |
Aug 09, 2019 | 11.17 | 11.17 | 11.03 | 11.11 | 63,500 | -0.14(-1.24%) |
Aug 08, 2019 | 11.17 | 11.30 | 11.07 | 11.25 | 67,909 | +0.22(+1.99%) |
Aug 07, 2019 | 10.92 | 11.03 | 10.74 | 11.03 | 140,850 | -0.43(-3.75%) |
Aug 06, 2019 | 11.77 | 11.77 | 11.35 | 11.46 | 129,236 | -0.02(-0.17%) |
Aug 05, 2019 | 11.56 | 11.73 | 11.41 | 11.48 | 139,000 | -0.49(-4.09%) |
Aug 02, 2019 | 12.04 | 12.08 | 11.91 | 11.97 | 81,300 | -0.16(-1.32%) |
Aug 01, 2019 | 12.40 | 12.60 | 12.11 | 12.13 | 167,752 | -0.40(-3.19%) |
Jul 31, 2019 | 12.65 | 12.67 | 12.40 | 12.53 | 263,245 | -0.09(-0.71%) |
Jul 30, 2019 | 12.61 | 12.64 | 12.59 | 12.62 | 239,417 | -0.08(-0.61%) |
Jul 29, 2019 | 12.67 | 12.80 | 12.64 | 12.70 | 345,214 | -0.21(-1.64%) |
Jul 26, 2019 | 12.77 | 12.93 | 12.73 | 12.91 | 831,600 | +0.39(+3.12%) |
Jul 25, 2019 | 12.74 | 12.74 | 12.52 | 12.52 | 24,373 | -0.18(-1.38%) |
Jul 24, 2019 | 12.76 | 12.79 | 12.64 | 12.70 | 22,178 | +0.09(+0.67%) |
Jul 23, 2019 | 12.56 | 12.62 | 12.46 | 12.61 | 44,187 | +0.31(+2.52%) |
Jul 22, 2019 | 12.25 | 12.34 | 12.25 | 12.30 | 33,423 | +0.08(+0.65%) |
Jul 19, 2019 | 12.25 | 12.34 | 12.16 | 12.22 | 58,500 | +0.03(+0.25%) |
Jul 18, 2019 | 12.25 | 12.25 | 12.07 | 12.19 | 26,845 | -0.18(-1.46%) |
Jul 17, 2019 | 12.35 | 12.42 | 12.34 | 12.37 | 15,425 | +0.19(+1.56%) |
Jul 16, 2019 | 12.22 | 12.23 | 12.16 | 12.18 | 23,736 | -0.06(-0.49%) |
Jul 15, 2019 | 12.09 | 12.25 | 12.09 | 12.24 | 14,646 | +0.14(+1.16%) |
Jul 12, 2019 | 12.09 | 12.16 | 12.09 | 12.10 | 8,000 | +0.01(+0.08%) |
Jul 11, 2019 | 12.15 | 12.27 | 12.07 | 12.09 | 51,678 | -0.13(-1.06%) |
Jul 10, 2019 | 12.31 | 12.31 | 12.17 | 12.22 | 30,373 | +0.10(+0.83%) |
Jul 09, 2019 | 11.90 | 12.12 | 11.90 | 12.12 | 78,681 | +0.21(+1.76%) |
Jul 08, 2019 | 11.97 | 12.00 | 11.85 | 11.91 | 35,730 | -0.27(-2.22%) |
Jul 05, 2019 | 12.04 | 12.48 | 12.04 | 12.18 | 33,300 | -0.33(-2.66%) |
Jul 03, 2019 | 12.49 | 12.51 | 12.45 | 12.51 | 22,200 | +0.07(+0.58%) |
Jul 02, 2019 | 12.37 | 12.50 | 12.23 | 12.44 | 37,300 | +0.26(+2.13%) |
Jul 01, 2019 | 12.32 | 12.32 | 12.11 | 12.18 | 27,576 | +0.13(+1.08%) |
Jun 28, 2019 | 12.12 | 12.12 | 11.98 | 12.05 | 13,000 | +0.18(+1.55%) |
Jun 27, 2019 | 11.86 | 11.88 | 11.81 | 11.87 | 28,485 | +0.03(+0.26%) |
Jun 26, 2019 | 11.81 | 11.90 | 11.81 | 11.84 | 24,806 | -0.05(-0.43%) |
Jun 25, 2019 | 11.92 | 11.96 | 11.89 | 11.89 | 20,824 | -0.15(-1.28%) |
Jun 24, 2019 | 12.18 | 12.18 | 12.00 | 12.04 | 44,812 | -0.01(-0.08%) |
Jun 21, 2019 | 11.82 | 12.06 | 11.82 | 12.05 | 12,400 | -0.07(-0.58%) |
Jun 20, 2019 | 12.16 | 12.20 | 12.06 | 12.12 | 47,891 | +0.24(+2.02%) |
Jun 19, 2019 | 11.88 | 11.95 | 11.84 | 11.88 | 6,123 | +0.05(+0.42%) |
Jun 18, 2019 | 11.64 | 11.88 | 11.64 | 11.83 | 94,143 | +0.20(+1.72%) |
Jun 17, 2019 | 11.55 | 11.64 | 11.55 | 11.63 | 12,547 | +0.11(+0.95%) |
Jun 14, 2019 | 11.55 | 11.55 | 11.51 | 11.52 | 31,100 | -0.26(-2.21%) |
Jun 13, 2019 | 11.82 | 11.82 | 11.77 | 11.78 | 30,267 | -0.09(-0.76%) |
Jun 12, 2019 | 11.92 | 11.97 | 11.85 | 11.87 | 30,871 | -0.27(-2.22%) |
Jun 11, 2019 | 12.30 | 12.30 | 12.08 | 12.14 | 22,969 | +0.17(+1.42%) |
Jun 10, 2019 | 12.07 | 12.07 | 11.94 | 11.97 | 28,247 | -0.22(-1.80%) |
Jun 07, 2019 | 12.23 | 12.28 | 12.11 | 12.19 | 23,300 | +0.16(+1.33%) |
Jun 06, 2019 | 12.00 | 12.05 | 11.90 | 12.03 | 21,738 | +0.53(+4.61%) |
Jun 05, 2019 | 11.65 | 11.65 | 11.44 | 11.50 | 31,973 | -0.15(-1.29%) |
Jun 04, 2019 | 11.56 | 11.67 | 11.55 | 11.65 | 39,738 | -0.10(-0.85%) |