Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.80 | 15.80 | 14.00 | 14.60 | 10,155 | -1.29(-8.13%) |
Aug 29, 2019 | 16.13 | 16.20 | 14.00 | 15.89 | 18,957 | +0.09(+0.57%) |
Aug 28, 2019 | 15.80 | 16.60 | 15.20 | 15.80 | 22,878 | -0.10(-0.64%) |
Aug 27, 2019 | 16.04 | 16.60 | 15.60 | 15.90 | 38,303 | -0.13(-0.79%) |
Aug 26, 2019 | 14.72 | 16.03 | 14.72 | 16.03 | 28,787 | +1.43(+9.78%) |
Aug 23, 2019 | 14.20 | 15.00 | 13.20 | 14.60 | 12,075 | +0.63(+4.54%) |
Aug 22, 2019 | 15.60 | 16.40 | 13.72 | 13.97 | 25,817 | -1.41(-9.17%) |
Aug 21, 2019 | 14.60 | 15.50 | 14.40 | 15.38 | 23,682 | +0.98(+6.78%) |
Aug 20, 2019 | 13.40 | 14.40 | 13.20 | 14.40 | 15,675 | +0.83(+6.12%) |
Aug 19, 2019 | 12.00 | 13.80 | 11.90 | 13.57 | 20,454 | +1.77(+15.00%) |
Aug 16, 2019 | 12.40 | 12.60 | 11.42 | 11.80 | 12,035 | +0.18(+1.55%) |
Aug 15, 2019 | 12.60 | 12.60 | 11.57 | 11.62 | 9,842 | -0.31(-2.63%) |
Aug 14, 2019 | 12.20 | 12.20 | 11.54 | 11.93 | 6,643 | -0.27(-2.18%) |
Aug 13, 2019 | 12.90 | 12.96 | 12.20 | 12.20 | 15,694 | +0.21(+1.79%) |
Aug 12, 2019 | 11.00 | 13.00 | 10.50 | 11.99 | 31,074 | +1.54(+14.79%) |
Aug 09, 2019 | 10.40 | 10.66 | 10.13 | 10.44 | 3,960 | +0.24(+2.37%) |
Aug 08, 2019 | 10.20 | 11.06 | 10.20 | 10.20 | 5,263 | +0.00(+0.00%) |
Aug 07, 2019 | 10.40 | 11.00 | 10.00 | 10.20 | 11,596 | -0.59(-5.49%) |
Aug 06, 2019 | 10.80 | 11.06 | 10.40 | 10.79 | 7,348 | +0.14(+1.28%) |
Aug 05, 2019 | 11.06 | 11.06 | 10.57 | 10.66 | 9,782 | -0.40(-3.62%) |
Aug 02, 2019 | 11.60 | 11.60 | 10.65 | 11.06 | 6,450 | -0.34(-3.02%) |
Aug 01, 2019 | 10.00 | 12.00 | 10.00 | 11.40 | 39,775 | +1.39(+13.93%) |
Jul 31, 2019 | 10.20 | 10.78 | 10.00 | 10.01 | 5,331 | -0.19(-1.90%) |
Jul 30, 2019 | 10.20 | 11.00 | 10.00 | 10.20 | 9,694 | -0.57(-5.26%) |
Jul 29, 2019 | 9.602 | 11.04 | 9.602 | 10.77 | 13,407 | +1.06(+10.97%) |
Jul 26, 2019 | 9.800 | 10.00 | 9.602 | 9.702 | 18,110 | -0.10(-1.02%) |
Jul 25, 2019 | 9.998 | 10.00 | 9.600 | 9.802 | 6,315 | -0.20(-1.96%) |
Jul 24, 2019 | 10.20 | 10.20 | 9.102 | 9.998 | 10,027 | -0.00(-0.02%) |
Jul 23, 2019 | 11.21 | 11.21 | 9.802 | 10.00 | 14,139 | -0.14(-1.36%) |
Jul 22, 2019 | 10.95 | 11.50 | 8.900 | 10.14 | 30,157 | -0.69(-6.39%) |
Jul 19, 2019 | 10.53 | 11.40 | 10.15 | 10.83 | 59,680 | +0.38(+3.64%) |
Jul 18, 2019 | 11.00 | 11.76 | 10.40 | 10.45 | 14,006 | -0.55(-5.00%) |
Jul 17, 2019 | 11.00 | 11.86 | 11.00 | 11.00 | 7,618 | -0.40(-3.51%) |
Jul 16, 2019 | 11.40 | 12.00 | 11.00 | 11.40 | 12,216 | -0.60(-5.00%) |
Jul 15, 2019 | 13.20 | 13.30 | 10.44 | 12.00 | 23,534 | -0.92(-7.15%) |
Jul 12, 2019 | 13.17 | 14.00 | 12.60 | 12.92 | 18,945 | -0.08(-0.58%) |
Jul 11, 2019 | 13.40 | 13.74 | 12.43 | 13.00 | 47,943 | +0.00(+0.00%) |
Jul 10, 2019 | 13.76 | 14.00 | 12.22 | 13.00 | 11,829 | -0.60(-4.41%) |
Jul 09, 2019 | 14.20 | 14.20 | 13.20 | 13.60 | 9,919 | -0.40(-2.86%) |
Jul 08, 2019 | 14.39 | 16.60 | 13.64 | 14.00 | 36,215 | +0.00(+0.00%) |
Jul 05, 2019 | 14.05 | 14.39 | 13.20 | 14.00 | 12,630 | +0.20(+1.45%) |
Jul 03, 2019 | 13.90 | 13.91 | 13.20 | 13.80 | 1,610 | +0.00(+0.00%) |
Jul 02, 2019 | 13.20 | 13.80 | 12.60 | 13.80 | 8,049 | +0.09(+0.67%) |
Jul 01, 2019 | 14.98 | 14.98 | 13.00 | 13.71 | 7,017 | -0.69(-4.81%) |
Jun 28, 2019 | 14.40 | 14.49 | 12.10 | 14.40 | 21,470 | +0.00(+0.00%) |
Jun 27, 2019 | 16.60 | 17.80 | 12.80 | 14.40 | 129,300 | -0.80(-5.26%) |
Jun 26, 2019 | 15.60 | 16.00 | 15.00 | 15.20 | 6,108 | +0.00(+0.00%) |
Jun 25, 2019 | 16.00 | 16.40 | 15.00 | 15.20 | 7,784 | -0.47(-3.01%) |
Jun 24, 2019 | 16.40 | 17.00 | 15.48 | 15.67 | 5,210 | -0.73(-4.44%) |
Jun 21, 2019 | 17.00 | 17.30 | 15.33 | 16.40 | 5,010 | -0.40(-2.38%) |
Jun 20, 2019 | 17.60 | 18.00 | 16.70 | 16.80 | 5,401 | -0.40(-2.33%) |
Jun 19, 2019 | 18.00 | 18.80 | 17.20 | 17.20 | 2,965 | -0.80(-4.44%) |
Jun 18, 2019 | 18.00 | 18.80 | 17.00 | 18.00 | 2,285 | +0.20(+1.12%) |
Jun 17, 2019 | 17.00 | 18.00 | 17.00 | 17.80 | 2,334 | +0.50(+2.89%) |
Jun 14, 2019 | 17.60 | 18.20 | 16.80 | 17.30 | 2,655 | -0.30(-1.70%) |
Jun 13, 2019 | 17.50 | 18.22 | 17.30 | 17.60 | 2,320 | -0.19(-1.09%) |
Jun 12, 2019 | 17.50 | 18.00 | 17.40 | 17.79 | 1,550 | -0.44(-2.39%) |
Jun 11, 2019 | 18.80 | 18.80 | 18.20 | 18.23 | 787 | -0.57(-3.03%) |
Jun 10, 2019 | 18.00 | 19.20 | 17.50 | 18.80 | 3,302 | +1.06(+5.96%) |
Jun 07, 2019 | 18.20 | 19.00 | 16.00 | 17.74 | 7,975 | -0.59(-3.24%) |
Jun 06, 2019 | 18.94 | 19.00 | 18.10 | 18.34 | 2,343 | -0.06(-0.35%) |
Jun 05, 2019 | 20.60 | 20.60 | 17.20 | 18.40 | 26,319 | -1.60(-8.00%) |
Jun 04, 2019 | 19.80 | 22.00 | 19.00 | 20.00 | 77,578 | +0.20(+1.01%) |