Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.881 | 7.881 | 7.343 | 7.343 | 12,841 | -0.54(-6.82%) |
Aug 29, 2019 | 7.952 | 8.192 | 7.780 | 7.881 | 12,940 | -0.36(-4.35%) |
Aug 28, 2019 | 8.325 | 8.597 | 8.037 | 8.239 | 12,540 | -0.36(-4.17%) |
Aug 27, 2019 | 8.955 | 8.955 | 8.303 | 8.597 | 9,830 | -0.39(-4.29%) |
Aug 26, 2019 | 8.955 | 9.375 | 8.955 | 8.982 | 931 | -0.01(-0.10%) |
Aug 23, 2019 | 9.392 | 9.392 | 8.991 | 8.991 | 4,187 | -0.44(-4.64%) |
Aug 22, 2019 | 9.894 | 9.894 | 9.313 | 9.428 | 2,417 | -0.63(-6.27%) |
Aug 21, 2019 | 9.879 | 10.17 | 9.313 | 10.06 | 4,588 | +0.82(+8.92%) |
Aug 20, 2019 | 9.034 | 9.765 | 9.034 | 9.235 | 4,223 | -0.04(-0.46%) |
Aug 19, 2019 | 9.908 | 9.908 | 9.027 | 9.278 | 10,357 | -0.38(-3.92%) |
Aug 16, 2019 | 9.727 | 10.20 | 9.656 | 9.656 | 3,210 | +0.08(+0.88%) |
Aug 15, 2019 | 9.392 | 10.67 | 9.385 | 9.571 | 9,085 | +0.22(+2.38%) |
Aug 14, 2019 | 10.18 | 10.39 | 7.200 | 9.349 | 65,658 | -1.44(-13.35%) |
Aug 13, 2019 | 11.10 | 11.10 | 9.965 | 10.79 | 11,317 | -0.24(-2.14%) |
Aug 12, 2019 | 13.71 | 13.71 | 9.313 | 11.03 | 59,230 | -2.94(-21.08%) |
Aug 09, 2019 | 14.01 | 14.27 | 13.90 | 13.97 | 2,372 | +0.04(+0.26%) |
Aug 08, 2019 | 13.90 | 13.93 | 13.90 | 13.93 | 1,726 | -0.32(-2.26%) |
Aug 07, 2019 | 14.26 | 14.26 | 14.26 | 265 | +0.00(+0.00%) | |
Aug 06, 2019 | 14.33 | 14.35 | 14.26 | 14.26 | 1,208 | -0.01(-0.10%) |
Aug 05, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 347 | -0.56(-3.77%) |
Aug 02, 2019 | 14.47 | 14.83 | 14.26 | 14.83 | 3,629 | +0.14(+0.94%) |
Aug 01, 2019 | 15.04 | 15.04 | 14.60 | 14.69 | 3,657 | -0.35(-2.34%) |
Jul 31, 2019 | 15.04 | 15.05 | 14.43 | 15.04 | 4,057 | +0.30(+2.01%) |
Jul 30, 2019 | 14.79 | 14.82 | 14.69 | 14.75 | 2,691 | -0.30(-2.00%) |
Jul 29, 2019 | 15.04 | 15.09 | 15.02 | 15.05 | 1,344 | -0.20(-1.33%) |
Jul 26, 2019 | 14.77 | 15.25 | 14.77 | 15.25 | 2,512 | +0.53(+3.60%) |
Jul 25, 2019 | 15.58 | 15.58 | 14.64 | 14.72 | 1,511 | +0.00(+0.00%) |
Jul 24, 2019 | 14.69 | 14.80 | 14.69 | 14.72 | 13,374 | -0.11(-0.77%) |
Jul 23, 2019 | 15.54 | 15.54 | 14.39 | 14.84 | 10,426 | -0.72(-4.61%) |
Jul 22, 2019 | 15.40 | 15.55 | 15.40 | 15.55 | 1,141 | +0.51(+3.38%) |
Jul 19, 2019 | 15.01 | 15.04 | 14.94 | 15.04 | 2,512 | -0.04(-0.24%) |
Jul 18, 2019 | 15.30 | 15.30 | 14.99 | 15.08 | 5,943 | +0.04(+0.24%) |
Jul 17, 2019 | 14.68 | 15.11 | 14.68 | 15.04 | 1,388 | -0.25(-1.64%) |
Jul 16, 2019 | 14.62 | 15.30 | 14.43 | 15.30 | 1,069 | +0.04(+0.23%) |
Jul 15, 2019 | 15.26 | 15.27 | 15.22 | 15.26 | 6,824 | +0.11(+0.71%) |
Jul 12, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 558 | -0.16(-1.08%) |
Jul 11, 2019 | 14.35 | 15.40 | 14.35 | 15.32 | 3,682 | +0.01(+0.05%) |
Jul 10, 2019 | 15.76 | 15.76 | 14.67 | 15.31 | 7,403 | -0.45(-2.86%) |
Jul 09, 2019 | 15.76 | 15.76 | 15.69 | 15.76 | 3,472 | -0.00(-0.00%) |
Jul 08, 2019 | 15.37 | 15.93 | 15.37 | 15.76 | 15,610 | +0.72(+4.76%) |
Jul 05, 2019 | 14.69 | 15.09 | 14.69 | 15.04 | 12,004 | +0.00(+0.00%) |
Jul 03, 2019 | 15.04 | 15.04 | 15.04 | 25 | +0.00(+0.00%) | |
Jul 02, 2019 | 14.69 | 15.16 | 14.69 | 15.04 | 10,655 | +0.20(+1.35%) |
Jul 01, 2019 | 14.64 | 15.22 | 14.64 | 14.84 | 4,493 | +0.21(+1.42%) |
Jun 28, 2019 | 14.48 | 14.64 | 14.48 | 14.64 | 558 | +0.11(+0.79%) |
Jun 27, 2019 | 15.04 | 15.04 | 14.52 | 14.52 | 4,059 | +0.16(+1.10%) |
Jun 26, 2019 | 14.33 | 14.37 | 14.04 | 14.36 | 3,248 | +0.38(+2.72%) |
Jun 25, 2019 | 13.98 | 13.98 | 13.98 | 43 | +0.00(+0.00%) | |
Jun 24, 2019 | 13.83 | 13.98 | 13.83 | 13.98 | 1,320 | +0.19(+1.35%) |
Jun 21, 2019 | 13.80 | 13.80 | 13.80 | 41 | +0.00(+0.00%) | |
Jun 20, 2019 | 13.98 | 14.07 | 13.04 | 13.80 | 8,153 | -0.71(-4.91%) |
Jun 19, 2019 | 14.31 | 14.51 | 14.31 | 14.51 | 558 | -0.18(-1.19%) |
Jun 18, 2019 | 14.69 | 14.79 | 14.59 | 14.69 | 5,087 | -0.35(-2.33%) |
Jun 17, 2019 | 14.52 | 15.04 | 14.48 | 15.04 | 6,958 | +0.65(+4.53%) |
Jun 14, 2019 | 14.39 | 14.39 | 14.39 | 336 | +0.00(+0.00%) | |
Jun 13, 2019 | 14.41 | 14.83 | 14.31 | 14.39 | 5,854 | -0.56(-3.74%) |
Jun 12, 2019 | 13.29 | 15.04 | 13.18 | 14.95 | 29,888 | +1.63(+12.22%) |
Jun 11, 2019 | 12.85 | 13.32 | 12.85 | 13.32 | 3,789 | +0.50(+3.91%) |
Jun 10, 2019 | 12.79 | 12.87 | 12.79 | 12.82 | 974 | +0.03(+0.27%) |
Jun 07, 2019 | 12.76 | 12.78 | 12.76 | 12.78 | 697 | +0.10(+0.80%) |
Jun 06, 2019 | 12.68 | 12.68 | 12.68 | 12.68 | 808 | +0.28(+2.25%) |
Jun 05, 2019 | 12.41 | 12.47 | 12.39 | 12.40 | 18,246 | -0.34(-2.67%) |
Jun 04, 2019 | 12.61 | 12.87 | 12.37 | 12.74 | 45,527 | -0.01(-0.09%) |