Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.00 | 15.50 | 13.60 | 14.90 | 2,510 | +0.10(+0.68%) |
Aug 29, 2019 | 13.90 | 15.00 | 12.90 | 14.80 | 5,636 | +1.30(+9.63%) |
Aug 28, 2019 | 10.50 | 14.47 | 10.50 | 13.50 | 6,614 | +2.42(+21.85%) |
Aug 27, 2019 | 11.09 | 11.09 | 10.60 | 11.08 | 731 | +0.20(+1.85%) |
Aug 26, 2019 | 10.80 | 10.88 | 10.71 | 10.88 | 294 | +0.08(+0.72%) |
Aug 23, 2019 | 11.00 | 11.05 | 10.70 | 10.80 | 2,420 | -0.30(-2.70%) |
Aug 22, 2019 | 11.10 | 11.25 | 11.09 | 11.10 | 565 | -0.60(-5.13%) |
Aug 21, 2019 | 11.50 | 11.70 | 10.10 | 11.70 | 1,800 | +0.34(+3.01%) |
Aug 20, 2019 | 11.42 | 11.80 | 11.30 | 11.36 | 1,349 | -0.44(-3.75%) |
Aug 19, 2019 | 11.70 | 12.60 | 10.60 | 11.80 | 4,012 | -0.54(-4.38%) |
Aug 16, 2019 | 11.40 | 12.71 | 11.20 | 12.34 | 2,500 | +0.94(+8.25%) |
Aug 15, 2019 | 11.70 | 12.60 | 11.30 | 11.40 | 221 | -0.35(-2.98%) |
Aug 14, 2019 | 12.90 | 12.90 | 11.45 | 11.75 | 2,826 | -1.25(-9.62%) |
Aug 13, 2019 | 12.00 | 13.00 | 12.00 | 13.00 | 1,503 | +1.30(+11.11%) |
Aug 12, 2019 | 13.50 | 13.68 | 11.60 | 11.70 | 1,738 | -1.30(-10.00%) |
Aug 09, 2019 | 14.23 | 14.23 | 12.50 | 13.00 | 3,020 | -0.50(-3.70%) |
Aug 08, 2019 | 16.50 | 16.50 | 13.50 | 13.50 | 6,868 | -1.30(-8.78%) |
Aug 07, 2019 | 15.00 | 15.14 | 13.38 | 14.80 | 4,177 | -0.20(-1.33%) |
Aug 06, 2019 | 16.00 | 16.40 | 14.80 | 15.00 | 2,616 | +0.00(+0.00%) |
Aug 05, 2019 | 16.10 | 16.30 | 15.00 | 15.00 | 1,787 | -1.30(-7.98%) |
Aug 02, 2019 | 16.70 | 16.80 | 15.80 | 16.30 | 1,520 | -0.90(-5.23%) |
Aug 01, 2019 | 16.60 | 17.22 | 16.10 | 17.20 | 361 | +0.70(+4.24%) |
Jul 31, 2019 | 16.00 | 17.50 | 16.00 | 16.50 | 1,866 | +0.50(+3.12%) |
Jul 30, 2019 | 15.80 | 17.30 | 15.50 | 16.00 | 1,029 | +0.00(+0.00%) |
Jul 29, 2019 | 16.60 | 18.00 | 16.00 | 16.00 | 7,226 | -0.20(-1.23%) |
Jul 26, 2019 | 16.20 | 16.96 | 15.00 | 16.20 | 660 | +0.10(+0.62%) |
Jul 25, 2019 | 16.70 | 17.00 | 16.10 | 16.10 | 1,177 | -0.77(-4.59%) |
Jul 24, 2019 | 16.50 | 17.30 | 16.40 | 16.88 | 1,142 | +0.27(+1.66%) |
Jul 23, 2019 | 16.40 | 17.00 | 16.40 | 16.60 | 384 | +0.10(+0.61%) |
Jul 22, 2019 | 16.60 | 17.36 | 16.10 | 16.50 | 651 | -0.80(-4.62%) |
Jul 19, 2019 | 16.30 | 17.40 | 16.30 | 17.30 | 560 | +0.90(+5.49%) |
Jul 18, 2019 | 16.96 | 17.32 | 16.18 | 16.40 | 1,358 | -0.90(-5.20%) |
Jul 17, 2019 | 17.30 | 17.40 | 16.03 | 17.30 | 683 | +0.30(+1.76%) |
Jul 16, 2019 | 16.80 | 17.40 | 16.45 | 17.00 | 2,940 | +0.00(+0.00%) |
Jul 15, 2019 | 16.70 | 17.00 | 16.40 | 17.00 | 442 | +0.70(+4.29%) |
Jul 12, 2019 | 16.70 | 17.40 | 16.00 | 16.30 | 4,510 | -0.50(-2.98%) |
Jul 11, 2019 | 16.00 | 16.80 | 15.41 | 16.80 | 3,707 | +0.90(+5.66%) |
Jul 10, 2019 | 15.30 | 16.70 | 14.80 | 15.90 | 4,974 | +0.70(+4.61%) |
Jul 09, 2019 | 15.00 | 15.20 | 14.70 | 15.20 | 1,057 | +0.20(+1.33%) |
Jul 08, 2019 | 15.00 | 15.70 | 14.80 | 15.00 | 717 | +0.00(+0.00%) |
Jul 05, 2019 | 15.80 | 15.90 | 15.00 | 15.00 | 4,000 | +0.00(+0.00%) |
Jul 03, 2019 | 16.10 | 16.10 | 15.00 | 15.00 | 320 | -0.50(-3.23%) |
Jul 02, 2019 | 14.80 | 16.30 | 14.60 | 15.50 | 5,163 | +0.53(+3.51%) |
Jul 01, 2019 | 14.00 | 16.48 | 14.00 | 14.97 | 2,311 | +1.07(+7.73%) |
Jun 28, 2019 | 14.10 | 16.64 | 13.90 | 13.90 | 4,060 | -0.40(-2.80%) |
Jun 27, 2019 | 15.00 | 16.00 | 13.50 | 14.30 | 2,172 | -0.70(-4.67%) |
Jun 26, 2019 | 15.40 | 16.00 | 12.61 | 15.00 | 6,111 | -0.80(-5.06%) |
Jun 25, 2019 | 16.20 | 16.20 | 15.00 | 15.80 | 3,550 | -0.30(-1.86%) |
Jun 24, 2019 | 16.00 | 16.80 | 15.20 | 16.10 | 2,049 | +0.30(+1.90%) |
Jun 21, 2019 | 16.90 | 17.50 | 15.80 | 15.80 | 12,420 | -1.30(-7.60%) |
Jun 20, 2019 | 17.40 | 18.00 | 17.00 | 17.10 | 960 | -0.60(-3.39%) |
Jun 19, 2019 | 18.50 | 18.50 | 17.50 | 17.70 | 1,200 | -0.50(-2.75%) |
Jun 18, 2019 | 18.41 | 18.41 | 17.09 | 18.20 | 696 | +0.70(+4.00%) |
Jun 17, 2019 | 17.40 | 18.50 | 17.40 | 17.50 | 1,216 | -0.30(-1.69%) |
Jun 14, 2019 | 18.50 | 18.50 | 17.00 | 17.80 | 790 | -0.50(-2.73%) |
Jun 13, 2019 | 17.90 | 18.30 | 17.83 | 18.30 | 799 | +0.61(+3.46%) |
Jun 12, 2019 | 17.20 | 18.40 | 17.20 | 17.69 | 537 | -0.71(-3.87%) |
Jun 11, 2019 | 17.50 | 18.50 | 17.30 | 18.40 | 1,209 | +0.90(+5.14%) |
Jun 10, 2019 | 17.10 | 17.80 | 17.10 | 17.50 | 714 | +0.10(+0.57%) |
Jun 07, 2019 | 17.30 | 17.80 | 17.00 | 17.40 | 1,670 | -0.50(-2.79%) |
Jun 06, 2019 | 17.10 | 17.90 | 17.10 | 17.90 | 1,280 | +0.10(+0.56%) |
Jun 05, 2019 | 16.90 | 17.80 | 16.70 | 17.80 | 1,200 | -0.30(-1.66%) |
Jun 04, 2019 | 16.61 | 18.22 | 16.61 | 18.10 | 1,057 | +0.50(+2.84%) |