Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.46 | 11.48 | 11.39 | 11.45 | 54,396 | +0.03(+0.25%) |
Aug 29, 2019 | 11.41 | 11.44 | 11.39 | 11.42 | 101,129 | +0.06(+0.49%) |
Aug 28, 2019 | 11.49 | 11.54 | 11.36 | 11.37 | 101,380 | -0.16(-1.39%) |
Aug 27, 2019 | 11.53 | 11.57 | 11.50 | 11.53 | 96,556 | +0.00(+0.00%) |
Aug 26, 2019 | 11.62 | 11.65 | 11.50 | 11.53 | 81,333 | -0.06(-0.48%) |
Aug 23, 2019 | 11.61 | 11.71 | 11.56 | 11.58 | 60,551 | -0.03(-0.30%) |
Aug 22, 2019 | 11.67 | 11.68 | 11.62 | 11.62 | 45,176 | +0.00(+0.01%) |
Aug 21, 2019 | 11.63 | 11.69 | 11.57 | 11.62 | 70,651 | +0.03(+0.30%) |
Aug 20, 2019 | 11.57 | 11.64 | 11.57 | 11.58 | 73,659 | +0.01(+0.12%) |
Aug 19, 2019 | 11.66 | 11.67 | 11.56 | 11.57 | 70,983 | -0.03(-0.30%) |
Aug 16, 2019 | 11.56 | 11.69 | 11.56 | 11.60 | 39,628 | +0.05(+0.40%) |
Aug 15, 2019 | 11.71 | 11.71 | 11.55 | 11.56 | 57,850 | -0.14(-1.20%) |
Aug 14, 2019 | 11.80 | 11.80 | 11.61 | 11.70 | 143,578 | -0.16(-1.37%) |
Aug 13, 2019 | 12.06 | 12.07 | 11.86 | 11.86 | 38,531 | -0.13(-1.10%) |
Aug 12, 2019 | 12.07 | 12.10 | 11.95 | 11.99 | 31,604 | -0.10(-0.80%) |
Aug 09, 2019 | 12.17 | 12.17 | 12.03 | 12.09 | 20,318 | -0.11(-0.91%) |
Aug 08, 2019 | 12.03 | 12.30 | 11.97 | 12.20 | 55,916 | +0.16(+1.33%) |
Aug 07, 2019 | 11.87 | 12.04 | 11.87 | 12.04 | 30,789 | +0.15(+1.28%) |
Aug 06, 2019 | 11.85 | 11.98 | 11.78 | 11.89 | 61,607 | +0.11(+0.94%) |
Aug 05, 2019 | 11.97 | 11.97 | 11.72 | 11.78 | 66,633 | -0.26(-2.13%) |
Aug 02, 2019 | 11.89 | 12.05 | 11.89 | 12.03 | 43,375 | +0.12(+1.05%) |
Aug 01, 2019 | 12.14 | 12.14 | 11.80 | 11.91 | 76,212 | -0.22(-1.83%) |
Jul 31, 2019 | 11.98 | 12.13 | 11.98 | 12.13 | 96,668 | +0.16(+1.33%) |
Jul 30, 2019 | 11.83 | 11.97 | 11.80 | 11.97 | 40,171 | +0.14(+1.17%) |
Jul 29, 2019 | 11.76 | 11.83 | 11.75 | 11.83 | 61,186 | +0.14(+1.19%) |
Jul 26, 2019 | 11.78 | 11.79 | 11.67 | 11.69 | 69,025 | +0.00(+0.00%) |
Jul 25, 2019 | 11.78 | 11.79 | 11.69 | 11.69 | 51,802 | -0.10(-0.82%) |
Jul 24, 2019 | 11.77 | 11.79 | 11.66 | 11.79 | 41,119 | +0.09(+0.77%) |
Jul 23, 2019 | 11.73 | 11.82 | 11.68 | 11.70 | 53,123 | +0.01(+0.07%) |
Jul 22, 2019 | 11.82 | 11.85 | 11.69 | 11.69 | 47,528 | -0.12(-1.05%) |
Jul 19, 2019 | 11.82 | 11.89 | 11.81 | 11.82 | 32,927 | -0.01(-0.12%) |
Jul 18, 2019 | 11.82 | 11.89 | 11.81 | 11.83 | 26,506 | -0.03(-0.23%) |
Jul 17, 2019 | 11.99 | 12.04 | 11.82 | 11.86 | 110,833 | -0.07(-0.58%) |
Jul 16, 2019 | 11.90 | 11.99 | 11.88 | 11.93 | 31,213 | +0.00(+0.00%) |
Jul 15, 2019 | 11.93 | 11.93 | 11.78 | 11.93 | 55,545 | +0.08(+0.64%) |
Jul 12, 2019 | 11.86 | 11.86 | 11.76 | 11.85 | 46,416 | +0.06(+0.53%) |
Jul 11, 2019 | 11.75 | 11.89 | 11.69 | 11.79 | 85,604 | +0.04(+0.35%) |
Jul 10, 2019 | 11.65 | 11.78 | 11.64 | 11.75 | 67,796 | +0.14(+1.25%) |
Jul 09, 2019 | 11.64 | 11.71 | 11.56 | 11.60 | 164,046 | +0.01(+0.06%) |
Jul 08, 2019 | 11.68 | 11.68 | 11.57 | 11.60 | 38,286 | -0.07(-0.59%) |
Jul 05, 2019 | 11.73 | 11.74 | 11.54 | 11.66 | 48,882 | -0.11(-0.94%) |
Jul 03, 2019 | 11.55 | 11.78 | 11.55 | 11.78 | 34,667 | +0.20(+1.73%) |
Jul 02, 2019 | 11.72 | 11.72 | 11.52 | 11.58 | 97,334 | -0.05(-0.44%) |
Jul 01, 2019 | 11.65 | 11.80 | 11.60 | 11.63 | 101,149 | -0.01(-0.09%) |
Jun 28, 2019 | 11.60 | 11.64 | 11.55 | 11.64 | 35,537 | +0.07(+0.60%) |
Jun 27, 2019 | 11.60 | 11.60 | 11.49 | 11.57 | 27,790 | -0.01(-0.12%) |
Jun 26, 2019 | 11.57 | 11.61 | 11.51 | 11.58 | 53,634 | +0.03(+0.24%) |
Jun 25, 2019 | 11.58 | 11.64 | 11.53 | 11.55 | 89,719 | -0.01(-0.06%) |
Jun 24, 2019 | 11.58 | 11.62 | 11.53 | 11.56 | 76,123 | -0.02(-0.18%) |
Jun 21, 2019 | 11.60 | 11.61 | 11.51 | 11.58 | 57,295 | -0.06(-0.53%) |
Jun 20, 2019 | 11.47 | 11.64 | 11.40 | 11.64 | 177,330 | +0.27(+2.37%) |
Jun 19, 2019 | 11.40 | 11.50 | 11.37 | 11.37 | 68,950 | -0.05(-0.48%) |
Jun 18, 2019 | 11.46 | 11.53 | 11.42 | 11.43 | 67,612 | -0.01(-0.12%) |
Jun 17, 2019 | 11.48 | 11.48 | 11.42 | 11.44 | 31,726 | -0.01(-0.06%) |
Jun 14, 2019 | 11.46 | 11.50 | 11.42 | 11.45 | 76,080 | +0.01(+0.06%) |
Jun 13, 2019 | 11.60 | 11.60 | 11.41 | 11.44 | 109,331 | -0.14(-1.24%) |
Jun 12, 2019 | 11.48 | 11.59 | 11.46 | 11.59 | 73,040 | +0.10(+0.90%) |
Jun 11, 2019 | 11.53 | 11.56 | 11.46 | 11.48 | 134,655 | -0.03(-0.30%) |
Jun 10, 2019 | 11.46 | 11.53 | 11.37 | 11.52 | 114,197 | +0.12(+1.02%) |
Jun 07, 2019 | 11.42 | 11.43 | 11.36 | 11.40 | 57,535 | +0.05(+0.42%) |
Jun 06, 2019 | 11.59 | 11.59 | 11.34 | 11.35 | 153,476 | -0.18(-1.60%) |
Jun 05, 2019 | 11.48 | 11.61 | 11.40 | 11.54 | 81,256 | +0.06(+0.54%) |
Jun 04, 2019 | 11.30 | 11.53 | 11.30 | 11.48 | 50,283 | +0.20(+1.76%) |