Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.00 | 14.45 | 13.81 | 14.15 | 58,900 | +0.14(+1.00%) |
Aug 29, 2019 | 14.10 | 14.70 | 13.81 | 14.01 | 146,582 | +0.01(+0.07%) |
Aug 28, 2019 | 12.80 | 14.10 | 12.65 | 14.00 | 196,534 | +1.08(+8.36%) |
Aug 27, 2019 | 13.46 | 13.74 | 12.67 | 12.92 | 86,084 | -0.48(-3.58%) |
Aug 26, 2019 | 13.62 | 13.70 | 13.01 | 13.40 | 83,071 | -0.20(-1.47%) |
Aug 23, 2019 | 13.74 | 13.97 | 13.37 | 13.60 | 54,000 | -0.09(-0.66%) |
Aug 22, 2019 | 14.00 | 14.00 | 13.60 | 13.69 | 38,698 | -0.31(-2.21%) |
Aug 21, 2019 | 14.25 | 14.25 | 13.75 | 14.00 | 40,209 | -0.10(-0.71%) |
Aug 20, 2019 | 13.75 | 14.35 | 13.51 | 14.10 | 183,980 | +0.37(+2.69%) |
Aug 19, 2019 | 13.40 | 13.73 | 13.27 | 13.73 | 55,188 | +0.47(+3.54%) |
Aug 16, 2019 | 13.01 | 13.34 | 13.01 | 13.26 | 26,200 | +0.26(+2.00%) |
Aug 15, 2019 | 13.00 | 13.45 | 12.92 | 13.00 | 53,725 | -0.10(-0.76%) |
Aug 14, 2019 | 13.10 | 13.25 | 12.67 | 13.10 | 105,713 | +0.11(+0.85%) |
Aug 13, 2019 | 13.05 | 13.25 | 12.81 | 12.99 | 44,131 | -0.07(-0.54%) |
Aug 12, 2019 | 12.96 | 13.10 | 12.74 | 13.06 | 63,342 | +0.16(+1.24%) |
Aug 09, 2019 | 13.19 | 13.36 | 12.68 | 12.90 | 51,100 | -0.29(-2.20%) |
Aug 08, 2019 | 12.77 | 13.33 | 12.69 | 13.19 | 41,101 | +0.36(+2.81%) |
Aug 07, 2019 | 13.00 | 13.60 | 12.75 | 12.83 | 42,602 | -0.17(-1.31%) |
Aug 06, 2019 | 13.56 | 13.73 | 12.72 | 13.00 | 68,212 | -0.66(-4.83%) |
Aug 05, 2019 | 13.50 | 13.67 | 13.00 | 13.66 | 106,526 | -0.08(-0.58%) |
Aug 02, 2019 | 13.02 | 13.74 | 12.95 | 13.74 | 103,000 | +0.88(+6.84%) |
Aug 01, 2019 | 13.08 | 13.36 | 12.52 | 12.86 | 54,211 | -0.14(-1.08%) |
Jul 31, 2019 | 13.00 | 13.19 | 13.00 | 13.00 | 79,166 | +0.12(+0.93%) |
Jul 30, 2019 | 12.79 | 13.38 | 12.45 | 12.88 | 63,592 | -0.06(-0.46%) |
Jul 29, 2019 | 12.74 | 13.25 | 12.74 | 12.94 | 57,846 | +0.31(+2.45%) |
Jul 26, 2019 | 12.05 | 12.75 | 12.01 | 12.63 | 70,500 | +0.43(+3.52%) |
Jul 25, 2019 | 12.26 | 12.34 | 12.01 | 12.20 | 41,117 | -0.06(-0.49%) |
Jul 24, 2019 | 11.98 | 12.36 | 11.81 | 12.26 | 26,436 | +0.26(+2.17%) |
Jul 23, 2019 | 12.31 | 12.50 | 11.78 | 12.00 | 27,934 | -0.22(-1.80%) |
Jul 22, 2019 | 11.64 | 12.49 | 11.52 | 12.22 | 115,190 | +0.58(+4.98%) |
Jul 19, 2019 | 11.98 | 12.11 | 11.55 | 11.64 | 59,700 | -0.45(-3.72%) |
Jul 18, 2019 | 12.28 | 12.28 | 11.76 | 12.09 | 68,455 | +0.02(+0.17%) |
Jul 17, 2019 | 12.25 | 12.50 | 12.07 | 12.07 | 64,474 | -0.29(-2.35%) |
Jul 16, 2019 | 12.27 | 12.42 | 11.74 | 12.36 | 88,158 | +0.17(+1.39%) |
Jul 15, 2019 | 12.17 | 12.72 | 11.66 | 12.19 | 106,099 | +0.07(+0.58%) |
Jul 12, 2019 | 11.11 | 12.74 | 11.10 | 12.12 | 159,400 | +1.12(+10.18%) |
Jul 11, 2019 | 12.90 | 12.99 | 10.76 | 11.00 | 297,253 | -2.13(-16.22%) |
Jul 10, 2019 | 13.50 | 14.45 | 12.80 | 13.13 | 480,228 | -0.21(-1.57%) |
Jul 09, 2019 | 12.50 | 13.44 | 12.22 | 13.34 | 222,097 | +1.13(+9.25%) |
Jul 08, 2019 | 12.16 | 12.76 | 12.00 | 12.21 | 128,315 | +0.05(+0.41%) |
Jul 05, 2019 | 11.75 | 12.25 | 11.75 | 12.16 | 182,300 | +0.41(+3.49%) |
Jul 03, 2019 | 11.45 | 11.75 | 10.60 | 11.75 | 81,300 | +0.55(+4.91%) |
Jul 02, 2019 | 10.55 | 11.36 | 10.46 | 11.20 | 170,805 | +0.70(+6.67%) |
Jul 01, 2019 | 10.00 | 10.65 | 9.900 | 10.50 | 74,463 | +0.61(+6.17%) |
Jun 28, 2019 | 9.850 | 10.19 | 9.750 | 9.890 | 46,500 | +0.04(+0.41%) |
Jun 27, 2019 | 9.520 | 10.16 | 9.300 | 9.850 | 96,337 | +0.35(+3.68%) |
Jun 26, 2019 | 9.340 | 9.500 | 9.070 | 9.500 | 23,085 | +0.18(+1.93%) |
Jun 25, 2019 | 9.730 | 9.750 | 9.300 | 9.320 | 60,178 | -0.41(-4.21%) |
Jun 24, 2019 | 9.940 | 9.940 | 9.310 | 9.730 | 45,213 | -0.26(-2.60%) |
Jun 21, 2019 | 9.490 | 9.990 | 8.715 | 9.990 | 191,500 | +0.64(+6.84%) |
Jun 20, 2019 | 8.700 | 9.550 | 8.630 | 9.350 | 92,417 | +0.72(+8.34%) |
Jun 19, 2019 | 8.320 | 8.697 | 8.300 | 8.630 | 43,334 | +0.34(+4.10%) |
Jun 18, 2019 | 8.320 | 8.340 | 8.130 | 8.290 | 33,899 | -0.03(-0.36%) |
Jun 17, 2019 | 8.070 | 8.350 | 7.865 | 8.320 | 45,470 | +0.22(+2.72%) |
Jun 14, 2019 | 9.000 | 9.000 | 7.940 | 8.100 | 63,300 | -0.87(-9.70%) |
Jun 13, 2019 | 8.750 | 8.990 | 8.510 | 8.970 | 47,526 | +0.26(+2.99%) |
Jun 12, 2019 | 8.720 | 8.720 | 8.450 | 8.710 | 28,997 | -0.03(-0.34%) |
Jun 11, 2019 | 8.840 | 8.876 | 8.610 | 8.740 | 32,728 | -0.04(-0.46%) |
Jun 10, 2019 | 8.600 | 8.820 | 8.488 | 8.780 | 113,564 | +0.23(+2.69%) |
Jun 07, 2019 | 8.270 | 8.850 | 8.200 | 8.550 | 115,500 | +0.30(+3.64%) |
Jun 06, 2019 | 8.270 | 8.290 | 8.120 | 8.250 | 13,796 | -0.10(-1.20%) |
Jun 05, 2019 | 8.060 | 8.350 | 7.850 | 8.350 | 18,717 | +0.24(+2.96%) |
Jun 04, 2019 | 8.400 | 8.400 | 7.900 | 8.110 | 75,172 | -0.22(-2.64%) |