Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.70 | 11.00 | 10.64 | 10.99 | 12,300 | +0.29(+2.71%) |
Aug 29, 2019 | 10.48 | 10.70 | 10.48 | 10.70 | 5,559 | +0.19(+1.81%) |
Aug 28, 2019 | 10.57 | 10.62 | 10.41 | 10.51 | 22,722 | -0.09(-0.85%) |
Aug 27, 2019 | 10.53 | 10.61 | 10.45 | 10.60 | 18,524 | -0.08(-0.75%) |
Aug 26, 2019 | 10.55 | 10.68 | 10.47 | 10.68 | 15,521 | +0.08(+0.75%) |
Aug 23, 2019 | 10.51 | 10.60 | 10.44 | 10.60 | 22,100 | -0.05(-0.47%) |
Aug 22, 2019 | 10.38 | 10.65 | 10.38 | 10.65 | 17,081 | +0.15(+1.43%) |
Aug 21, 2019 | 10.51 | 10.55 | 10.33 | 10.50 | 15,766 | +0.12(+1.16%) |
Aug 20, 2019 | 10.38 | 10.57 | 10.31 | 10.38 | 5,466 | -0.05(-0.48%) |
Aug 19, 2019 | 10.15 | 10.44 | 10.15 | 10.43 | 10,318 | +0.33(+3.27%) |
Aug 16, 2019 | 10.23 | 10.33 | 10.10 | 10.10 | 7,000 | -0.10(-0.98%) |
Aug 15, 2019 | 10.25 | 10.32 | 10.14 | 10.20 | 7,987 | -0.16(-1.54%) |
Aug 14, 2019 | 10.30 | 10.36 | 10.14 | 10.36 | 10,663 | +0.05(+0.48%) |
Aug 13, 2019 | 10.55 | 10.55 | 10.31 | 10.31 | 29,719 | -0.04(-0.39%) |
Aug 12, 2019 | 10.60 | 10.60 | 10.28 | 10.35 | 21,003 | -0.07(-0.67%) |
Aug 09, 2019 | 10.48 | 10.48 | 10.38 | 10.42 | 8,500 | -0.06(-0.57%) |
Aug 08, 2019 | 10.57 | 10.57 | 10.28 | 10.48 | 15,154 | -0.01(-0.10%) |
Aug 07, 2019 | 10.22 | 10.50 | 10.20 | 10.49 | 8,864 | +0.29(+2.84%) |
Aug 06, 2019 | 10.49 | 10.63 | 10.20 | 10.20 | 14,045 | -0.25(-2.39%) |
Aug 05, 2019 | 10.62 | 10.65 | 10.36 | 10.45 | 77,930 | -0.55(-5.00%) |
Aug 02, 2019 | 10.78 | 11.00 | 10.56 | 11.00 | 52,200 | +0.20(+1.85%) |
Aug 01, 2019 | 11.00 | 11.00 | 10.74 | 10.80 | 80,659 | -0.20(-1.82%) |
Jul 31, 2019 | 10.93 | 11.00 | 10.74 | 11.00 | 47,388 | +0.07(+0.64%) |
Jul 30, 2019 | 10.67 | 10.93 | 10.52 | 10.93 | 12,041 | +0.13(+1.20%) |
Jul 29, 2019 | 10.89 | 10.93 | 10.65 | 10.80 | 24,611 | +0.00(+0.00%) |
Jul 26, 2019 | 10.80 | 10.86 | 10.70 | 10.80 | 5,200 | -0.05(-0.46%) |
Jul 25, 2019 | 10.80 | 10.86 | 10.79 | 10.85 | 4,434 | -0.05(-0.46%) |
Jul 24, 2019 | 10.85 | 10.90 | 10.78 | 10.90 | 11,311 | -0.05(-0.46%) |
Jul 23, 2019 | 10.69 | 10.95 | 10.60 | 10.95 | 17,436 | +0.25(+2.34%) |
Jul 22, 2019 | 10.64 | 10.70 | 10.54 | 10.70 | 5,870 | +0.00(+0.00%) |
Jul 19, 2019 | 10.60 | 10.70 | 10.57 | 10.70 | 1,100 | +0.00(+0.00%) |
Jul 18, 2019 | 10.70 | 10.77 | 10.56 | 10.70 | 9,146 | -0.10(-0.93%) |
Jul 17, 2019 | 10.63 | 10.80 | 10.53 | 10.80 | 5,601 | +0.09(+0.84%) |
Jul 16, 2019 | 10.47 | 10.71 | 10.45 | 10.71 | 31,030 | +0.22(+2.05%) |
Jul 15, 2019 | 10.50 | 10.57 | 10.34 | 10.49 | 14,750 | +0.04(+0.43%) |
Jul 12, 2019 | 10.50 | 10.50 | 10.41 | 10.45 | 11,400 | -0.05(-0.48%) |
Jul 11, 2019 | 10.49 | 10.57 | 10.38 | 10.50 | 11,535 | +0.00(+0.00%) |
Jul 10, 2019 | 10.44 | 10.50 | 10.30 | 10.50 | 20,551 | +0.11(+1.06%) |
Jul 09, 2019 | 10.37 | 10.50 | 10.35 | 10.39 | 10,950 | -0.06(-0.57%) |
Jul 08, 2019 | 10.47 | 10.50 | 10.45 | 10.45 | 6,549 | -0.14(-1.32%) |
Jul 05, 2019 | 10.35 | 10.59 | 10.34 | 10.59 | 32,800 | +0.17(+1.63%) |
Jul 03, 2019 | 10.43 | 10.50 | 10.42 | 10.42 | 5,200 | -0.08(-0.76%) |
Jul 02, 2019 | 10.49 | 10.52 | 10.47 | 10.50 | 16,563 | +0.01(+0.05%) |
Jul 01, 2019 | 10.49 | 10.58 | 10.36 | 10.49 | 19,856 | -0.06(-0.52%) |
Jun 28, 2019 | 10.52 | 10.56 | 10.40 | 10.55 | 14,700 | +0.00(+0.00%) |
Jun 27, 2019 | 10.60 | 10.60 | 10.38 | 10.55 | 27,743 | -0.05(-0.47%) |
Jun 26, 2019 | 10.51 | 10.71 | 10.51 | 10.60 | 9,723 | -0.12(-1.07%) |
Jun 25, 2019 | 10.49 | 10.72 | 10.33 | 10.71 | 19,192 | +0.06(+0.61%) |
Jun 24, 2019 | 10.55 | 10.73 | 10.35 | 10.65 | 18,489 | +0.00(+0.00%) |
Jun 21, 2019 | 11.00 | 11.00 | 10.36 | 10.65 | 46,200 | -0.35(-3.18%) |
Jun 20, 2019 | 11.00 | 11.00 | 10.75 | 11.00 | 40,122 | +0.02(+0.18%) |
Jun 19, 2019 | 11.00 | 11.15 | 10.86 | 10.98 | 19,772 | -0.18(-1.61%) |
Jun 18, 2019 | 10.83 | 11.16 | 10.83 | 11.16 | 26,155 | +0.31(+2.86%) |
Jun 17, 2019 | 11.55 | 11.55 | 10.85 | 10.85 | 22,016 | -0.50(-4.41%) |
Jun 14, 2019 | 11.72 | 11.74 | 11.35 | 11.35 | 20,200 | -0.36(-3.07%) |
Jun 13, 2019 | 11.66 | 11.92 | 11.63 | 11.71 | 17,705 | +0.16(+1.39%) |
Jun 12, 2019 | 11.45 | 11.65 | 11.31 | 11.55 | 15,743 | +0.10(+0.87%) |
Jun 11, 2019 | 11.50 | 11.72 | 10.40 | 11.45 | 96,462 | -0.51(-4.26%) |
Jun 10, 2019 | 11.98 | 12.14 | 11.65 | 11.96 | 46,372 | +0.04(+0.34%) |
Jun 07, 2019 | 11.84 | 11.96 | 11.70 | 11.92 | 20,500 | +0.18(+1.53%) |
Jun 06, 2019 | 11.94 | 11.94 | 11.70 | 11.74 | 10,114 | -0.26(-2.17%) |
Jun 05, 2019 | 11.85 | 12.00 | 11.85 | 12.00 | 4,454 | +0.15(+1.27%) |
Jun 04, 2019 | 11.97 | 11.97 | 11.82 | 11.85 | 9,572 | -0.12(-1.00%) |