Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.126 | 9.319 | 9.126 | 9.232 | 5,511,784 | +0.19(+2.14%) |
Aug 29, 2019 | 9.039 | 9.145 | 8.865 | 9.039 | 6,402,604 | +0.02(+0.21%) |
Aug 28, 2019 | 9.058 | 9.097 | 8.720 | 9.019 | 10,604,904 | +0.51(+6.02%) |
Aug 27, 2019 | 8.546 | 8.565 | 8.459 | 8.507 | 7,836,237 | +0.05(+0.57%) |
Aug 26, 2019 | 8.430 | 8.517 | 8.410 | 8.459 | 2,946,591 | +0.07(+0.81%) |
Aug 23, 2019 | 8.594 | 8.623 | 8.323 | 8.391 | 5,332,720 | -0.23(-2.69%) |
Aug 22, 2019 | 8.555 | 8.749 | 8.555 | 8.623 | 2,930,449 | +0.07(+0.79%) |
Aug 21, 2019 | 8.575 | 8.758 | 8.478 | 8.555 | 4,112,848 | +0.04(+0.45%) |
Aug 20, 2019 | 8.778 | 8.782 | 8.420 | 8.517 | 8,842,427 | -0.37(-4.13%) |
Aug 19, 2019 | 9.097 | 9.135 | 8.855 | 8.884 | 6,197,725 | +0.08(+0.88%) |
Aug 16, 2019 | 8.749 | 8.836 | 8.662 | 8.807 | 4,631,153 | +0.10(+1.11%) |
Aug 15, 2019 | 9.242 | 9.290 | 8.700 | 8.710 | 6,971,636 | -0.51(-5.56%) |
Aug 14, 2019 | 9.261 | 9.290 | 8.976 | 9.222 | 6,638,151 | -0.13(-1.34%) |
Aug 13, 2019 | 9.474 | 9.657 | 9.348 | 9.348 | 7,564,294 | -0.16(-1.73%) |
Aug 12, 2019 | 9.947 | 9.947 | 9.503 | 9.512 | 3,095,428 | -0.51(-5.11%) |
Aug 09, 2019 | 10.06 | 10.10 | 9.822 | 10.02 | 2,427,866 | -0.05(-0.48%) |
Aug 08, 2019 | 10.13 | 10.29 | 10.06 | 10.07 | 4,021,962 | -0.02(-0.19%) |
Aug 07, 2019 | 9.880 | 10.13 | 9.768 | 10.09 | 4,607,640 | +0.15(+1.46%) |
Aug 06, 2019 | 9.918 | 10.02 | 9.696 | 9.947 | 4,800,993 | +0.14(+1.38%) |
Aug 05, 2019 | 10.24 | 10.27 | 9.783 | 9.812 | 6,290,860 | -0.53(-5.14%) |
Aug 02, 2019 | 10.54 | 10.54 | 10.23 | 10.34 | 3,673,557 | -0.17(-1.65%) |
Aug 01, 2019 | 10.53 | 10.67 | 10.48 | 10.52 | 4,129,920 | -0.03(-0.27%) |
Jul 31, 2019 | 10.79 | 10.82 | 10.38 | 10.55 | 7,619,607 | -0.27(-2.50%) |
Jul 30, 2019 | 10.63 | 11.00 | 10.63 | 10.82 | 5,375,036 | +0.18(+1.73%) |
Jul 29, 2019 | 10.73 | 10.80 | 10.59 | 10.63 | 2,520,631 | -0.10(-0.90%) |
Jul 26, 2019 | 10.67 | 10.81 | 10.53 | 10.73 | 2,996,196 | +0.10(+0.91%) |
Jul 25, 2019 | 10.60 | 10.80 | 10.59 | 10.63 | 4,154,682 | -0.01(-0.09%) |
Jul 24, 2019 | 10.57 | 10.67 | 10.50 | 10.64 | 5,999,085 | +0.07(+0.64%) |
Jul 23, 2019 | 10.63 | 10.67 | 10.49 | 10.58 | 3,478,669 | -0.02(-0.18%) |
Jul 22, 2019 | 10.73 | 10.92 | 10.56 | 10.59 | 3,833,338 | -0.11(-0.99%) |
Jul 19, 2019 | 10.73 | 10.89 | 10.63 | 10.70 | 5,132,036 | +0.02(+0.18%) |
Jul 18, 2019 | 10.68 | 10.75 | 10.58 | 10.68 | 3,940,958 | +0.00(+0.00%) |
Jul 17, 2019 | 10.76 | 10.88 | 10.62 | 10.68 | 2,879,995 | -0.09(-0.81%) |
Jul 16, 2019 | 10.72 | 10.89 | 10.70 | 10.77 | 4,474,992 | +0.03(+0.27%) |
Jul 15, 2019 | 10.77 | 11.02 | 10.68 | 10.74 | 5,637,272 | -0.01(-0.09%) |
Jul 12, 2019 | 10.86 | 10.96 | 10.66 | 10.75 | 4,982,661 | -0.12(-1.07%) |
Jul 11, 2019 | 10.90 | 10.98 | 10.81 | 10.87 | 4,724,661 | -0.06(-0.53%) |
Jul 10, 2019 | 11.12 | 11.14 | 10.86 | 10.92 | 4,508,873 | -0.12(-1.05%) |
Jul 09, 2019 | 11.02 | 11.11 | 10.87 | 11.04 | 7,430,767 | -0.03(-0.26%) |
Jul 08, 2019 | 11.12 | 11.14 | 10.93 | 11.07 | 7,287,048 | -0.10(-0.87%) |
Jul 05, 2019 | 11.17 | 11.25 | 10.88 | 11.17 | 7,911,204 | -0.12(-1.03%) |
Jul 03, 2019 | 11.23 | 11.39 | 11.14 | 11.28 | 3,342,945 | -0.03(-0.26%) |
Jul 02, 2019 | 10.73 | 11.43 | 10.73 | 11.31 | 11,923,780 | +0.11(+0.95%) |
Jul 01, 2019 | 13.08 | 13.09 | 10.50 | 11.20 | 27,418,536 | -1.75(-13.51%) |
Jun 28, 2019 | 12.74 | 13.03 | 12.68 | 12.95 | 6,734,511 | +0.24(+1.90%) |
Jun 27, 2019 | 12.72 | 12.79 | 12.60 | 12.71 | 3,333,518 | +0.03(+0.23%) |
Jun 26, 2019 | 12.75 | 12.93 | 12.58 | 12.68 | 6,030,866 | -0.07(-0.53%) |
Jun 25, 2019 | 12.53 | 12.88 | 12.50 | 12.75 | 5,470,193 | +0.18(+1.46%) |
Jun 24, 2019 | 12.80 | 12.82 | 12.51 | 12.57 | 6,120,650 | -0.08(-0.61%) |
Jun 21, 2019 | 13.02 | 13.05 | 12.58 | 12.64 | 13,388,334 | -0.40(-3.04%) |
Jun 20, 2019 | 13.11 | 13.21 | 12.97 | 13.04 | 6,332,864 | +0.02(+0.15%) |
Jun 19, 2019 | 13.29 | 13.35 | 12.97 | 13.02 | 6,104,225 | -0.25(-1.89%) |
Jun 18, 2019 | 13.23 | 13.33 | 13.13 | 13.27 | 2,335,268 | +0.12(+0.88%) |
Jun 17, 2019 | 13.17 | 13.33 | 13.09 | 13.16 | 3,053,668 | +0.03(+0.22%) |
Jun 14, 2019 | 13.19 | 13.25 | 13.03 | 13.13 | 2,724,548 | -0.10(-0.73%) |
Jun 13, 2019 | 12.88 | 13.24 | 12.81 | 13.22 | 2,656,048 | +0.32(+2.47%) |
Jun 12, 2019 | 12.94 | 13.18 | 12.87 | 12.91 | 3,459,332 | -0.05(-0.37%) |
Jun 11, 2019 | 13.07 | 13.15 | 12.87 | 12.95 | 3,900,602 | -0.11(-0.81%) |
Jun 10, 2019 | 13.25 | 13.25 | 12.97 | 13.06 | 3,790,574 | -0.01(-0.07%) |
Jun 07, 2019 | 13.05 | 13.28 | 12.99 | 13.07 | 5,532,577 | +0.01(+0.07%) |
Jun 06, 2019 | 12.64 | 13.12 | 12.54 | 13.06 | 6,041,616 | +0.43(+3.37%) |
Jun 05, 2019 | 12.62 | 12.69 | 12.33 | 12.63 | 5,643,398 | +0.22(+1.77%) |
Jun 04, 2019 | 12.46 | 12.48 | 12.07 | 12.41 | 7,155,580 | +0.43(+3.58%) |