Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.46 | 11.72 | 11.07 | 11.21 | 952,600 | +0.17(+1.54%) |
Aug 29, 2019 | 10.65 | 11.17 | 10.25 | 11.04 | 1,922,396 | +0.56(+5.34%) |
Aug 28, 2019 | 10.74 | 10.77 | 10.28 | 10.48 | 2,452,705 | -0.28(-2.60%) |
Aug 27, 2019 | 11.71 | 11.73 | 10.74 | 10.76 | 1,621,705 | -0.85(-7.32%) |
Aug 26, 2019 | 11.65 | 11.78 | 11.44 | 11.61 | 1,579,487 | +0.03(+0.26%) |
Aug 23, 2019 | 12.51 | 12.75 | 11.47 | 11.58 | 1,057,100 | -0.96(-7.66%) |
Aug 22, 2019 | 12.38 | 12.55 | 12.09 | 12.54 | 990,439 | +0.21(+1.70%) |
Aug 21, 2019 | 12.28 | 12.45 | 12.17 | 12.33 | 797,684 | +0.27(+2.24%) |
Aug 20, 2019 | 12.26 | 12.48 | 12.05 | 12.06 | 963,622 | -0.29(-2.35%) |
Aug 19, 2019 | 12.72 | 12.82 | 12.28 | 12.35 | 1,133,429 | -0.14(-1.12%) |
Aug 16, 2019 | 12.55 | 12.78 | 12.40 | 12.49 | 917,900 | +0.04(+0.32%) |
Aug 15, 2019 | 13.05 | 13.09 | 12.20 | 12.45 | 1,536,541 | -0.39(-3.04%) |
Aug 14, 2019 | 13.26 | 13.32 | 12.52 | 12.84 | 1,647,679 | -0.82(-6.00%) |
Aug 13, 2019 | 13.72 | 14.19 | 13.46 | 13.66 | 1,663,676 | +0.11(+0.81%) |
Aug 12, 2019 | 14.02 | 14.11 | 13.44 | 13.55 | 619,110 | -0.65(-4.58%) |
Aug 09, 2019 | 14.09 | 14.32 | 13.58 | 14.20 | 1,366,300 | +0.02(+0.14%) |
Aug 08, 2019 | 13.50 | 14.41 | 13.39 | 14.18 | 1,516,369 | +0.79(+5.90%) |
Aug 07, 2019 | 12.73 | 13.64 | 12.59 | 13.39 | 1,269,104 | +0.60(+4.69%) |
Aug 06, 2019 | 13.02 | 13.25 | 12.53 | 12.79 | 1,010,686 | -0.05(-0.39%) |
Aug 05, 2019 | 12.84 | 13.16 | 12.46 | 12.84 | 1,776,927 | -0.50(-3.75%) |
Aug 02, 2019 | 13.54 | 13.71 | 13.24 | 13.34 | 997,900 | -0.25(-1.84%) |
Aug 01, 2019 | 13.92 | 14.31 | 13.50 | 13.59 | 1,449,359 | -0.32(-2.30%) |
Jul 31, 2019 | 14.14 | 14.66 | 13.72 | 13.91 | 1,568,539 | -0.22(-1.56%) |
Jul 30, 2019 | 14.12 | 14.34 | 13.76 | 14.13 | 1,388,552 | -0.09(-0.63%) |
Jul 29, 2019 | 13.92 | 14.32 | 13.55 | 14.22 | 1,901,160 | +0.33(+2.38%) |
Jul 26, 2019 | 13.16 | 14.54 | 13.06 | 13.89 | 3,961,400 | +0.72(+5.47%) |
Jul 25, 2019 | 11.90 | 13.40 | 11.89 | 13.17 | 5,355,531 | +2.88(+27.99%) |
Jul 24, 2019 | 10.03 | 10.40 | 9.995 | 10.29 | 1,293,293 | +0.25(+2.49%) |
Jul 23, 2019 | 9.820 | 10.18 | 9.750 | 10.04 | 1,075,025 | +0.38(+3.93%) |
Jul 22, 2019 | 9.740 | 10.05 | 9.450 | 9.660 | 933,941 | -0.01(-0.10%) |
Jul 19, 2019 | 9.520 | 9.950 | 9.450 | 9.670 | 954,900 | +0.17(+1.79%) |
Jul 18, 2019 | 9.280 | 9.605 | 9.250 | 9.500 | 571,354 | +0.22(+2.37%) |
Jul 17, 2019 | 9.760 | 9.900 | 9.230 | 9.280 | 734,362 | -0.49(-5.02%) |
Jul 16, 2019 | 9.400 | 10.13 | 9.220 | 9.770 | 715,921 | +0.33(+3.50%) |
Jul 15, 2019 | 9.260 | 9.465 | 9.070 | 9.440 | 612,392 | +0.24(+2.61%) |
Jul 12, 2019 | 9.010 | 9.250 | 8.850 | 9.200 | 745,300 | +0.20(+2.22%) |
Jul 11, 2019 | 9.530 | 9.560 | 8.970 | 9.000 | 648,292 | -0.51(-5.36%) |
Jul 10, 2019 | 9.500 | 9.690 | 9.370 | 9.510 | 513,767 | +0.11(+1.17%) |
Jul 09, 2019 | 9.280 | 9.400 | 9.150 | 9.400 | 892,427 | +0.00(+0.00%) |
Jul 08, 2019 | 9.500 | 9.500 | 9.030 | 9.400 | 985,029 | -0.17(-1.78%) |
Jul 05, 2019 | 9.240 | 9.610 | 9.025 | 9.570 | 497,900 | +0.24(+2.57%) |
Jul 03, 2019 | 9.340 | 9.420 | 9.250 | 9.330 | 424,700 | +0.02(+0.21%) |
Jul 02, 2019 | 9.250 | 9.360 | 9.200 | 9.310 | 725,629 | +0.03(+0.32%) |
Jul 01, 2019 | 9.350 | 9.550 | 9.180 | 9.280 | 814,798 | +0.12(+1.31%) |
Jun 28, 2019 | 8.880 | 9.200 | 8.810 | 9.160 | 2,692,800 | +0.33(+3.74%) |
Jun 27, 2019 | 8.670 | 8.900 | 8.610 | 8.830 | 638,098 | +0.15(+1.73%) |
Jun 26, 2019 | 8.370 | 8.750 | 8.320 | 8.680 | 677,306 | +0.37(+4.45%) |
Jun 25, 2019 | 8.700 | 8.770 | 8.250 | 8.310 | 714,754 | -0.39(-4.48%) |
Jun 24, 2019 | 8.830 | 8.915 | 8.500 | 8.700 | 931,361 | -0.13(-1.47%) |
Jun 21, 2019 | 9.390 | 9.450 | 8.770 | 8.830 | 978,300 | -0.70(-7.35%) |
Jun 20, 2019 | 9.620 | 9.690 | 9.410 | 9.530 | 819,086 | +0.14(+1.49%) |
Jun 19, 2019 | 9.450 | 9.470 | 9.200 | 9.390 | 908,905 | -0.04(-0.42%) |
Jun 18, 2019 | 9.080 | 9.560 | 9.000 | 9.430 | 1,066,028 | +0.43(+4.78%) |
Jun 17, 2019 | 8.750 | 9.020 | 8.619 | 9.000 | 585,759 | +0.25(+2.86%) |
Jun 14, 2019 | 9.150 | 9.160 | 8.650 | 8.750 | 836,200 | -0.39(-4.27%) |
Jun 13, 2019 | 9.160 | 9.220 | 8.930 | 9.140 | 1,038,415 | +0.04(+0.44%) |
Jun 12, 2019 | 9.280 | 9.370 | 9.090 | 9.100 | 537,778 | -0.21(-2.26%) |
Jun 11, 2019 | 9.540 | 9.730 | 9.200 | 9.310 | 1,314,301 | -0.11(-1.17%) |
Jun 10, 2019 | 9.390 | 9.665 | 9.320 | 9.420 | 1,536,806 | +0.14(+1.51%) |
Jun 07, 2019 | 9.200 | 9.480 | 9.020 | 9.280 | 751,100 | +0.07(+0.76%) |
Jun 06, 2019 | 9.060 | 9.250 | 8.755 | 9.210 | 935,519 | +0.16(+1.77%) |
Jun 05, 2019 | 9.460 | 9.490 | 8.960 | 9.050 | 860,481 | -0.41(-4.33%) |
Jun 04, 2019 | 8.920 | 9.719 | 8.920 | 9.460 | 1,791,624 | +0.71(+8.11%) |