Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.22 | 10.38 | 9.956 | 10.11 | 10,830,006 | +0.17(+1.71%) |
Aug 29, 2019 | 9.724 | 10.13 | 9.724 | 9.943 | 19,322,796 | +0.63(+6.77%) |
Aug 28, 2019 | 9.001 | 9.352 | 8.811 | 9.312 | 10,837,897 | +0.17(+1.83%) |
Aug 27, 2019 | 9.473 | 9.561 | 8.987 | 9.145 | 11,510,896 | -0.10(-1.05%) |
Aug 26, 2019 | 9.465 | 9.482 | 9.129 | 9.241 | 11,598,403 | +0.22(+2.48%) |
Aug 23, 2019 | 9.959 | 10.22 | 8.915 | 9.018 | 32,280,098 | -1.34(-12.96%) |
Aug 22, 2019 | 10.43 | 10.53 | 10.03 | 10.36 | 9,974,071 | -0.01(-0.11%) |
Aug 21, 2019 | 10.41 | 10.51 | 10.21 | 10.37 | 10,007,229 | +0.29(+2.83%) |
Aug 20, 2019 | 10.17 | 10.30 | 9.923 | 10.09 | 8,907,649 | -0.16(-1.59%) |
Aug 19, 2019 | 10.37 | 10.49 | 10.10 | 10.25 | 16,393,056 | +0.56(+5.74%) |
Aug 16, 2019 | 9.344 | 9.767 | 9.280 | 9.692 | 16,625,009 | +0.73(+8.18%) |
Aug 15, 2019 | 9.274 | 9.274 | 8.741 | 8.959 | 15,496,347 | -0.07(-0.82%) |
Aug 14, 2019 | 9.280 | 9.517 | 8.884 | 9.033 | 28,532,468 | -0.93(-9.38%) |
Aug 13, 2019 | 9.124 | 10.19 | 8.942 | 9.968 | 20,331,252 | +0.81(+8.83%) |
Aug 12, 2019 | 9.264 | 9.500 | 9.009 | 9.159 | 12,443,796 | -0.34(-3.59%) |
Aug 09, 2019 | 9.738 | 9.858 | 9.306 | 9.500 | 17,927,430 | -0.56(-5.59%) |
Aug 08, 2019 | 9.585 | 10.06 | 9.358 | 10.06 | 19,141,990 | +0.76(+8.17%) |
Aug 07, 2019 | 8.700 | 9.370 | 8.680 | 9.302 | 20,113,396 | +0.19(+2.11%) |
Aug 06, 2019 | 9.219 | 9.463 | 8.816 | 9.110 | 20,748,640 | +0.35(+4.02%) |
Aug 05, 2019 | 9.189 | 9.231 | 8.519 | 8.758 | 23,090,406 | -1.32(-13.07%) |
Aug 02, 2019 | 10.23 | 10.51 | 9.822 | 10.07 | 16,969,768 | -0.50(-4.69%) |
Aug 01, 2019 | 11.12 | 12.05 | 10.29 | 10.57 | 26,162,800 | -0.67(-6.00%) |
Jul 31, 2019 | 12.25 | 12.25 | 10.88 | 11.24 | 21,752,882 | -1.20(-9.66%) |
Jul 30, 2019 | 12.19 | 12.54 | 12.06 | 12.45 | 6,086,423 | -0.08(-0.68%) |
Jul 29, 2019 | 12.33 | 12.59 | 12.06 | 12.53 | 8,102,340 | +0.10(+0.77%) |
Jul 26, 2019 | 12.70 | 12.72 | 12.42 | 12.44 | 9,032,666 | -0.01(-0.07%) |
Jul 25, 2019 | 12.87 | 12.87 | 12.34 | 12.45 | 15,123,319 | -0.67(-5.07%) |
Jul 24, 2019 | 12.27 | 13.19 | 12.25 | 13.11 | 24,042,322 | +1.10(+9.12%) |
Jul 23, 2019 | 11.82 | 12.01 | 11.62 | 12.01 | 10,590,161 | +0.44(+3.81%) |
Jul 22, 2019 | 11.13 | 11.63 | 11.10 | 11.57 | 13,371,334 | +0.64(+5.86%) |
Jul 19, 2019 | 11.16 | 11.26 | 10.92 | 10.93 | 9,375,892 | -0.07(-0.66%) |
Jul 18, 2019 | 10.57 | 11.06 | 10.55 | 11.01 | 13,532,696 | +0.48(+4.58%) |
Jul 17, 2019 | 10.67 | 10.70 | 10.43 | 10.53 | 7,348,146 | +0.09(+0.84%) |
Jul 16, 2019 | 10.63 | 10.70 | 10.28 | 10.44 | 10,137,946 | -0.35(-3.24%) |
Jul 15, 2019 | 10.70 | 10.93 | 10.61 | 10.79 | 8,666,533 | +0.25(+2.33%) |
Jul 12, 2019 | 10.08 | 10.55 | 10.05 | 10.54 | 12,667,184 | +0.57(+5.71%) |
Jul 11, 2019 | 10.04 | 10.09 | 9.797 | 9.972 | 8,851,078 | +0.08(+0.76%) |
Jul 10, 2019 | 10.02 | 10.31 | 9.848 | 9.896 | 16,962,688 | +0.20(+2.10%) |
Jul 09, 2019 | 9.335 | 9.720 | 9.260 | 9.693 | 9,335,241 | +0.22(+2.31%) |
Jul 08, 2019 | 9.442 | 9.573 | 9.316 | 9.474 | 8,375,419 | -0.23(-2.42%) |
Jul 05, 2019 | 9.545 | 9.742 | 9.387 | 9.709 | 9,912,183 | -0.16(-1.59%) |
Jul 03, 2019 | 10.06 | 10.06 | 9.669 | 9.866 | 9,680,812 | -0.16(-1.56%) |
Jul 02, 2019 | 10.34 | 10.34 | 9.891 | 10.02 | 12,436,916 | -0.44(-4.19%) |
Jul 01, 2019 | 10.94 | 11.20 | 10.22 | 10.46 | 21,551,114 | +0.78(+8.09%) |
Jun 28, 2019 | 9.913 | 9.943 | 9.618 | 9.678 | 11,467,426 | +0.04(+0.41%) |
Jun 27, 2019 | 9.401 | 9.791 | 9.401 | 9.638 | 13,863,189 | +0.41(+4.41%) |
Jun 26, 2019 | 8.995 | 9.392 | 8.950 | 9.231 | 19,690,032 | +0.79(+9.40%) |
Jun 25, 2019 | 8.835 | 8.978 | 8.407 | 8.438 | 12,450,937 | -0.37(-4.25%) |
Jun 24, 2019 | 8.812 | 8.928 | 8.727 | 8.812 | 9,649,965 | +0.06(+0.66%) |
Jun 21, 2019 | 8.808 | 9.039 | 8.723 | 8.754 | 12,504,323 | -0.18(-2.06%) |
Jun 20, 2019 | 9.259 | 9.338 | 8.808 | 8.939 | 19,588,900 | +0.24(+2.77%) |
Jun 19, 2019 | 8.824 | 8.877 | 8.559 | 8.698 | 13,475,744 | +0.02(+0.20%) |
Jun 18, 2019 | 7.962 | 8.837 | 7.912 | 8.681 | 26,642,786 | +1.00(+13.04%) |
Jun 17, 2019 | 7.853 | 7.929 | 7.663 | 7.679 | 8,788,135 | -0.16(-2.01%) |
Jun 14, 2019 | 7.755 | 7.960 | 7.676 | 7.837 | 15,197,302 | -0.67(-7.92%) |
Jun 13, 2019 | 8.572 | 8.606 | 8.309 | 8.511 | 11,675,760 | +0.16(+1.90%) |
Jun 12, 2019 | 8.722 | 8.746 | 8.326 | 8.353 | 12,164,333 | -0.63(-7.06%) |
Jun 11, 2019 | 9.422 | 9.450 | 8.792 | 8.987 | 19,026,566 | +0.07(+0.75%) |
Jun 10, 2019 | 8.653 | 9.212 | 8.590 | 8.920 | 22,204,250 | +0.65(+7.80%) |
Jun 07, 2019 | 8.080 | 8.347 | 8.043 | 8.275 | 14,416,262 | +0.25(+3.14%) |
Jun 06, 2019 | 7.700 | 8.106 | 7.651 | 8.023 | 14,497,757 | +0.32(+4.15%) |
Jun 05, 2019 | 8.118 | 8.124 | 7.399 | 7.703 | 26,100,568 | -0.16(-1.99%) |
Jun 04, 2019 | 7.364 | 7.874 | 7.162 | 7.859 | 32,858,734 | +0.88(+12.69%) |