Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.25 | 17.24 | 15.51 | 17.01 | 42,600 | +0.76(+4.68%) |
Aug 29, 2019 | 16.17 | 16.25 | 15.36 | 16.25 | 25,808 | +0.08(+0.49%) |
Aug 28, 2019 | 14.23 | 16.20 | 14.18 | 16.17 | 41,195 | +1.90(+13.31%) |
Aug 27, 2019 | 14.45 | 14.70 | 14.24 | 14.27 | 17,614 | -0.19(-1.31%) |
Aug 26, 2019 | 14.00 | 14.46 | 13.62 | 14.46 | 11,803 | +0.66(+4.78%) |
Aug 23, 2019 | 14.14 | 14.32 | 13.50 | 13.80 | 20,200 | -0.44(-3.09%) |
Aug 22, 2019 | 14.47 | 14.47 | 14.06 | 14.24 | 12,219 | -0.22(-1.52%) |
Aug 21, 2019 | 14.12 | 14.46 | 13.83 | 14.46 | 16,986 | +0.36(+2.55%) |
Aug 20, 2019 | 14.00 | 14.50 | 13.70 | 14.10 | 26,212 | +0.13(+0.93%) |
Aug 19, 2019 | 13.50 | 13.99 | 13.17 | 13.97 | 33,019 | +0.46(+3.40%) |
Aug 16, 2019 | 12.79 | 13.75 | 12.79 | 13.51 | 20,800 | +0.20(+1.50%) |
Aug 15, 2019 | 13.50 | 13.65 | 13.16 | 13.31 | 21,866 | +0.08(+0.60%) |
Aug 14, 2019 | 13.25 | 13.50 | 12.64 | 13.23 | 21,118 | -0.32(-2.36%) |
Aug 13, 2019 | 13.26 | 14.40 | 13.26 | 13.55 | 56,090 | +0.21(+1.57%) |
Aug 12, 2019 | 13.20 | 14.73 | 13.20 | 13.34 | 70,920 | +0.33(+2.54%) |
Aug 09, 2019 | 12.81 | 13.49 | 12.65 | 13.01 | 23,600 | +0.20(+1.56%) |
Aug 08, 2019 | 12.65 | 13.34 | 12.61 | 12.81 | 32,305 | -0.15(-1.16%) |
Aug 07, 2019 | 13.40 | 13.40 | 12.22 | 12.96 | 19,924 | -0.54(-4.00%) |
Aug 06, 2019 | 12.49 | 13.50 | 12.29 | 13.50 | 19,895 | +1.14(+9.22%) |
Aug 05, 2019 | 13.16 | 13.65 | 12.36 | 12.36 | 55,536 | -1.08(-8.04%) |
Aug 02, 2019 | 13.22 | 13.96 | 13.10 | 13.44 | 18,900 | +0.15(+1.13%) |
Aug 01, 2019 | 13.50 | 13.96 | 13.10 | 13.29 | 42,217 | -0.37(-2.71%) |
Jul 31, 2019 | 13.94 | 14.18 | 13.50 | 13.66 | 27,340 | -0.34(-2.43%) |
Jul 30, 2019 | 13.00 | 14.00 | 12.63 | 14.00 | 74,904 | +1.44(+11.46%) |
Jul 29, 2019 | 13.31 | 13.47 | 12.54 | 12.56 | 32,592 | -0.54(-4.12%) |
Jul 26, 2019 | 13.01 | 13.46 | 13.00 | 13.10 | 45,200 | -0.48(-3.53%) |
Jul 25, 2019 | 13.15 | 13.59 | 13.13 | 13.58 | 23,502 | +0.18(+1.34%) |
Jul 24, 2019 | 12.38 | 13.60 | 12.33 | 13.40 | 68,779 | +1.21(+9.93%) |
Jul 23, 2019 | 14.45 | 14.45 | 12.12 | 12.19 | 103,244 | -1.44(-10.56%) |
Jul 22, 2019 | 13.28 | 13.98 | 13.28 | 13.63 | 30,436 | +0.08(+0.59%) |
Jul 19, 2019 | 13.45 | 13.84 | 13.10 | 13.55 | 63,700 | +0.41(+3.12%) |
Jul 18, 2019 | 14.01 | 14.44 | 13.10 | 13.14 | 96,491 | -1.36(-9.38%) |
Jul 17, 2019 | 13.25 | 15.05 | 12.83 | 14.50 | 175,353 | +1.40(+10.69%) |
Jul 16, 2019 | 13.95 | 14.77 | 12.96 | 13.10 | 87,043 | -0.85(-6.09%) |
Jul 15, 2019 | 14.00 | 15.32 | 13.36 | 13.95 | 192,607 | +0.03(+0.22%) |
Jul 12, 2019 | 13.70 | 15.00 | 13.25 | 13.92 | 341,000 | -0.13(-0.93%) |
Jul 11, 2019 | 12.74 | 19.05 | 12.41 | 14.05 | 3,601,335 | +3.11(+28.43%) |
Jul 10, 2019 | 10.85 | 11.30 | 10.56 | 10.94 | 30,594 | +0.18(+1.67%) |
Jul 09, 2019 | 10.71 | 11.03 | 10.30 | 10.76 | 45,061 | +0.05(+0.47%) |
Jul 08, 2019 | 11.80 | 12.49 | 10.55 | 10.71 | 78,799 | -1.26(-10.53%) |
Jul 05, 2019 | 12.30 | 12.60 | 11.90 | 11.97 | 25,600 | -0.30(-2.44%) |
Jul 03, 2019 | 12.34 | 12.87 | 11.94 | 12.27 | 20,700 | -0.32(-2.54%) |
Jul 02, 2019 | 11.30 | 13.69 | 11.15 | 12.59 | 248,941 | +1.19(+10.44%) |
Jul 01, 2019 | 11.72 | 11.73 | 10.37 | 11.40 | 58,400 | -0.07(-0.61%) |
Jun 28, 2019 | 11.72 | 12.95 | 11.00 | 11.47 | 189,800 | -0.20(-1.71%) |
Jun 27, 2019 | 12.15 | 12.49 | 11.59 | 11.67 | 90,623 | -0.58(-4.73%) |
Jun 26, 2019 | 13.06 | 13.26 | 11.83 | 12.25 | 181,809 | -0.95(-7.20%) |
Jun 25, 2019 | 14.43 | 16.24 | 12.50 | 13.20 | 692,524 | -3.35(-20.24%) |
Jun 24, 2019 | 9.480 | 18.82 | 9.480 | 16.55 | 1,586,314 | +7.25(+77.96%) |
Jun 21, 2019 | 9.800 | 9.840 | 9.190 | 9.300 | 26,500 | -0.49(-5.01%) |
Jun 20, 2019 | 9.900 | 9.940 | 9.660 | 9.790 | 28,094 | +0.15(+1.56%) |
Jun 19, 2019 | 9.700 | 9.700 | 9.190 | 9.640 | 13,309 | +0.10(+1.05%) |
Jun 18, 2019 | 9.170 | 9.770 | 8.520 | 9.540 | 46,787 | +0.44(+4.84%) |
Jun 17, 2019 | 9.550 | 9.550 | 8.960 | 9.100 | 19,824 | -0.42(-4.41%) |
Jun 14, 2019 | 9.340 | 9.950 | 9.040 | 9.520 | 53,500 | +0.14(+1.49%) |
Jun 13, 2019 | 9.180 | 9.390 | 9.035 | 9.380 | 9,309 | +0.38(+4.22%) |
Jun 12, 2019 | 9.060 | 9.540 | 8.940 | 9.000 | 21,073 | -0.07(-0.77%) |
Jun 11, 2019 | 9.470 | 9.963 | 8.780 | 9.070 | 29,876 | -0.35(-3.72%) |
Jun 10, 2019 | 9.890 | 10.15 | 9.250 | 9.420 | 43,496 | -0.40(-4.07%) |
Jun 07, 2019 | 9.840 | 10.30 | 9.820 | 9.820 | 24,900 | -0.33(-3.25%) |
Jun 06, 2019 | 10.42 | 10.44 | 9.690 | 10.15 | 38,399 | -0.16(-1.55%) |
Jun 05, 2019 | 10.40 | 10.45 | 9.670 | 10.31 | 44,344 | +0.03(+0.29%) |
Jun 04, 2019 | 10.00 | 10.45 | 9.520 | 10.28 | 77,164 | +0.95(+10.18%) |
Jun 03, 2019 | 9.350 | 9.590 | 8.970 | 9.330 | 39,123 | -0.07(-0.74%) |
May 31, 2019 | 9.140 | 9.508 | 8.878 | 9.400 | 34,200 | +0.11(+1.18%) |
May 30, 2019 | 9.380 | 9.800 | 9.090 | 9.290 | 35,075 | -0.09(-0.96%) |
May 29, 2019 | 10.22 | 10.31 | 9.260 | 9.380 | 89,193 | -1.28(-12.01%) |
May 28, 2019 | 12.25 | 12.69 | 10.53 | 10.66 | 227,630 | -0.43(-3.88%) |
May 24, 2019 | 9.170 | 11.45 | 8.790 | 11.09 | 126,900 | +1.94(+21.20%) |
May 23, 2019 | 9.030 | 9.297 | 8.570 | 9.150 | 31,403 | -0.22(-2.35%) |
May 22, 2019 | 9.300 | 9.580 | 9.010 | 9.370 | 27,568 | +0.01(+0.11%) |
May 21, 2019 | 9.750 | 9.750 | 9.000 | 9.360 | 75,334 | -0.30(-3.11%) |
May 20, 2019 | 10.05 | 10.89 | 9.620 | 9.660 | 38,044 | -0.50(-4.92%) |
May 17, 2019 | 10.28 | 10.49 | 9.620 | 10.16 | 56,100 | -0.16(-1.55%) |
May 16, 2019 | 10.93 | 10.93 | 10.11 | 10.32 | 44,032 | -0.53(-4.88%) |
May 15, 2019 | 11.09 | 11.17 | 10.60 | 10.85 | 42,126 | -0.40(-3.56%) |
May 14, 2019 | 11.33 | 11.39 | 10.60 | 11.25 | 50,981 | -0.08(-0.71%) |
May 13, 2019 | 11.51 | 11.85 | 11.20 | 11.33 | 29,104 | -0.52(-4.39%) |
May 10, 2019 | 11.70 | 12.08 | 10.82 | 11.85 | 85,200 | +0.11(+0.94%) |
May 09, 2019 | 12.01 | 12.01 | 11.00 | 11.74 | 50,427 | -0.45(-3.69%) |
May 08, 2019 | 12.63 | 12.96 | 11.91 | 12.19 | 41,866 | -0.44(-3.48%) |
May 07, 2019 | 12.72 | 13.50 | 12.46 | 12.63 | 34,994 | -0.21(-1.64%) |
May 06, 2019 | 12.18 | 13.22 | 12.06 | 12.84 | 44,462 | -0.07(-0.54%) |
May 03, 2019 | 12.25 | 13.07 | 11.72 | 12.91 | 92,000 | +0.59(+4.79%) |
May 02, 2019 | 13.20 | 13.20 | 11.00 | 12.32 | 111,107 | -0.95(-7.16%) |
May 01, 2019 | 13.88 | 14.01 | 12.84 | 13.27 | 72,006 | -0.61(-4.39%) |
Apr 30, 2019 | 14.70 | 14.71 | 13.50 | 13.88 | 93,085 | -0.87(-5.90%) |
Apr 29, 2019 | 14.83 | 15.30 | 13.86 | 14.75 | 80,380 | -0.11(-0.74%) |
Apr 26, 2019 | 15.00 | 15.36 | 14.22 | 14.86 | 78,700 | -0.56(-3.63%) |
Apr 25, 2019 | 16.04 | 16.74 | 15.00 | 15.42 | 103,375 | -0.86(-5.28%) |
Apr 24, 2019 | 16.79 | 16.83 | 15.27 | 16.28 | 150,959 | -1.07(-6.17%) |
Apr 23, 2019 | 17.00 | 19.50 | 16.00 | 17.35 | 571,083 | +3.05(+21.33%) |
Apr 22, 2019 | 15.40 | 15.76 | 13.75 | 14.30 | 183,976 | -1.99(-12.22%) |
Apr 18, 2019 | 15.47 | 20.69 | 15.00 | 16.29 | 374,900 | +1.94(+13.52%) |
Apr 17, 2019 | 15.47 | 16.98 | 12.63 | 14.35 | 250,436 | -1.95(-11.96%) |
Apr 16, 2019 | 22.00 | 22.66 | 16.00 | 16.30 | 359,409 | -7.82(-32.42%) |