Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.290 | 10.57 | 9.160 | 9.510 | 1,363,200 | +0.25(+2.70%) |
Aug 29, 2019 | 9.050 | 9.620 | 8.740 | 9.260 | 1,245,280 | +0.26(+2.89%) |
Aug 28, 2019 | 8.410 | 9.300 | 8.380 | 9.000 | 1,221,357 | +0.64(+7.66%) |
Aug 27, 2019 | 8.640 | 8.640 | 7.550 | 8.360 | 2,616,216 | -0.63(-7.01%) |
Aug 26, 2019 | 8.500 | 9.040 | 8.420 | 8.990 | 377,052 | +0.41(+4.78%) |
Aug 23, 2019 | 9.150 | 9.225 | 8.402 | 8.580 | 533,700 | -0.76(-8.14%) |
Aug 22, 2019 | 8.750 | 9.610 | 8.750 | 9.340 | 748,868 | +0.58(+6.62%) |
Aug 21, 2019 | 8.870 | 9.040 | 8.580 | 8.760 | 507,238 | -0.03(-0.34%) |
Aug 20, 2019 | 8.230 | 8.870 | 8.230 | 8.790 | 587,281 | +0.36(+4.27%) |
Aug 19, 2019 | 8.690 | 8.880 | 8.350 | 8.430 | 752,394 | -0.12(-1.40%) |
Aug 16, 2019 | 8.250 | 8.640 | 8.150 | 8.550 | 878,400 | +0.59(+7.41%) |
Aug 15, 2019 | 8.610 | 8.830 | 7.780 | 7.960 | 1,150,109 | -0.56(-6.57%) |
Aug 14, 2019 | 8.920 | 9.690 | 8.470 | 8.520 | 2,256,233 | -0.58(-6.37%) |
Aug 13, 2019 | 8.350 | 10.75 | 8.183 | 9.100 | 3,039,873 | +0.99(+12.21%) |
Aug 12, 2019 | 6.570 | 8.390 | 6.370 | 8.110 | 2,950,014 | +1.40(+20.86%) |
Aug 09, 2019 | 5.870 | 6.860 | 5.700 | 6.710 | 2,659,200 | +0.62(+10.18%) |
Aug 08, 2019 | 7.140 | 7.400 | 4.900 | 6.090 | 7,874,413 | -5.26(-46.34%) |
Aug 07, 2019 | 11.40 | 11.81 | 10.84 | 11.35 | 933,733 | -0.12(-1.05%) |
Aug 06, 2019 | 11.60 | 11.77 | 11.35 | 11.47 | 762,982 | +0.02(+0.17%) |
Aug 05, 2019 | 11.42 | 11.60 | 11.02 | 11.45 | 654,543 | -0.31(-2.64%) |
Aug 02, 2019 | 11.82 | 11.98 | 11.28 | 11.76 | 560,400 | +0.06(+0.51%) |
Aug 01, 2019 | 12.07 | 12.39 | 11.37 | 11.70 | 496,126 | -0.40(-3.31%) |
Jul 31, 2019 | 12.46 | 12.90 | 12.01 | 12.10 | 461,686 | -0.28(-2.26%) |
Jul 30, 2019 | 12.73 | 12.82 | 11.92 | 12.38 | 361,215 | -0.44(-3.43%) |
Jul 29, 2019 | 13.24 | 13.30 | 12.05 | 12.82 | 1,130,540 | -0.45(-3.39%) |
Jul 26, 2019 | 13.16 | 13.60 | 13.11 | 13.27 | 514,200 | +0.19(+1.45%) |
Jul 25, 2019 | 13.47 | 13.68 | 13.00 | 13.08 | 598,987 | -0.47(-3.47%) |
Jul 24, 2019 | 12.87 | 13.76 | 12.87 | 13.55 | 450,125 | +0.65(+5.04%) |
Jul 23, 2019 | 12.74 | 13.06 | 12.41 | 12.90 | 720,123 | +0.27(+2.14%) |
Jul 22, 2019 | 13.30 | 13.30 | 12.49 | 12.63 | 570,042 | -0.73(-5.46%) |
Jul 19, 2019 | 14.04 | 14.05 | 13.32 | 13.36 | 567,900 | -0.68(-4.84%) |
Jul 18, 2019 | 14.32 | 14.53 | 13.80 | 14.04 | 435,470 | -0.38(-2.64%) |
Jul 17, 2019 | 14.63 | 14.91 | 14.17 | 14.42 | 1,024,506 | -0.22(-1.50%) |
Jul 16, 2019 | 15.33 | 15.35 | 14.58 | 14.64 | 865,847 | -0.71(-4.63%) |
Jul 15, 2019 | 15.21 | 15.56 | 14.90 | 15.35 | 1,166,224 | +0.23(+1.52%) |
Jul 12, 2019 | 15.89 | 15.89 | 14.93 | 15.12 | 1,094,900 | -0.49(-3.14%) |
Jul 11, 2019 | 16.74 | 16.74 | 15.39 | 15.61 | 629,943 | -1.13(-6.75%) |
Jul 10, 2019 | 16.16 | 16.82 | 15.51 | 16.74 | 875,119 | +0.69(+4.30%) |
Jul 09, 2019 | 17.07 | 17.08 | 15.57 | 16.05 | 766,658 | -1.26(-7.28%) |
Jul 08, 2019 | 18.13 | 18.62 | 16.94 | 17.31 | 784,634 | -0.70(-3.89%) |
Jul 05, 2019 | 17.83 | 18.23 | 17.63 | 18.01 | 211,900 | -0.04(-0.22%) |
Jul 03, 2019 | 18.46 | 18.46 | 17.96 | 18.05 | 214,400 | -0.25(-1.37%) |
Jul 02, 2019 | 17.85 | 18.35 | 16.66 | 18.30 | 855,532 | -0.50(-2.66%) |
Jul 01, 2019 | 18.19 | 19.75 | 17.46 | 18.80 | 731,284 | +1.20(+6.82%) |
Jun 28, 2019 | 19.51 | 19.56 | 17.05 | 17.60 | 2,552,900 | -1.86(-9.56%) |
Jun 27, 2019 | 19.18 | 19.74 | 19.04 | 19.46 | 460,670 | +0.28(+1.46%) |
Jun 26, 2019 | 18.44 | 19.98 | 18.43 | 19.18 | 590,323 | +0.95(+5.21%) |
Jun 25, 2019 | 19.99 | 20.28 | 18.19 | 18.23 | 618,612 | -1.74(-8.71%) |
Jun 24, 2019 | 22.57 | 22.86 | 19.66 | 19.97 | 907,161 | -2.87(-12.57%) |
Jun 21, 2019 | 24.09 | 24.17 | 22.70 | 22.84 | 381,900 | -1.43(-5.89%) |
Jun 20, 2019 | 23.54 | 24.35 | 23.47 | 24.27 | 313,941 | +1.06(+4.57%) |
Jun 19, 2019 | 22.90 | 23.38 | 22.55 | 23.21 | 367,469 | +0.42(+1.84%) |
Jun 18, 2019 | 22.76 | 23.59 | 22.28 | 22.79 | 276,707 | +0.24(+1.06%) |
Jun 17, 2019 | 22.86 | 23.57 | 22.39 | 22.55 | 252,529 | -0.23(-1.01%) |
Jun 14, 2019 | 23.93 | 24.18 | 22.74 | 22.78 | 153,300 | -1.25(-5.20%) |
Jun 13, 2019 | 23.41 | 24.61 | 23.34 | 24.03 | 208,287 | +0.84(+3.62%) |
Jun 12, 2019 | 22.93 | 23.21 | 22.48 | 23.19 | 245,815 | +0.29(+1.27%) |
Jun 11, 2019 | 23.31 | 23.60 | 22.29 | 22.90 | 337,322 | -0.47(-2.01%) |
Jun 10, 2019 | 23.77 | 24.00 | 23.08 | 23.37 | 368,308 | -0.18(-0.76%) |
Jun 07, 2019 | 23.22 | 23.80 | 22.89 | 23.55 | 373,700 | +0.52(+2.26%) |
Jun 06, 2019 | 22.44 | 24.81 | 21.50 | 23.03 | 1,615,957 | +0.53(+2.36%) |
Jun 05, 2019 | 23.06 | 23.21 | 21.44 | 22.50 | 622,302 | -0.60(-2.60%) |
Jun 04, 2019 | 23.32 | 24.11 | 22.97 | 23.10 | 433,741 | +0.19(+0.83%) |