Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.656 | 8.951 | 8.656 | 8.874 | 2,773,924 | +0.26(+2.98%) |
Aug 29, 2019 | 8.389 | 8.660 | 8.385 | 8.618 | 1,010,869 | +0.35(+4.26%) |
Aug 28, 2019 | 8.161 | 8.370 | 8.133 | 8.266 | 1,000,505 | +0.05(+0.58%) |
Aug 27, 2019 | 8.380 | 8.389 | 8.142 | 8.218 | 1,349,089 | -0.11(-1.37%) |
Aug 26, 2019 | 8.561 | 8.618 | 8.218 | 8.332 | 1,701,302 | -0.16(-1.90%) |
Aug 23, 2019 | 8.513 | 8.632 | 8.399 | 8.494 | 8,426,066 | -0.10(-1.11%) |
Aug 22, 2019 | 8.475 | 8.656 | 8.423 | 8.589 | 1,294,655 | +0.10(+1.12%) |
Aug 21, 2019 | 8.570 | 8.589 | 8.351 | 8.494 | 1,991,600 | -0.02(-0.22%) |
Aug 20, 2019 | 8.665 | 8.732 | 8.475 | 8.513 | 2,472,351 | -0.19(-2.19%) |
Aug 19, 2019 | 8.703 | 8.770 | 8.637 | 8.703 | 1,966,552 | +0.10(+1.10%) |
Aug 16, 2019 | 8.684 | 8.789 | 8.542 | 8.608 | 2,347,717 | -0.01(-0.11%) |
Aug 15, 2019 | 8.684 | 8.684 | 8.527 | 8.618 | 3,086,112 | +0.04(+0.44%) |
Aug 14, 2019 | 8.618 | 8.703 | 8.542 | 8.580 | 1,577,073 | -0.25(-2.80%) |
Aug 13, 2019 | 8.894 | 9.217 | 8.779 | 8.827 | 2,345,847 | -0.08(-0.85%) |
Aug 12, 2019 | 9.036 | 9.103 | 8.836 | 8.903 | 1,363,967 | -0.21(-2.30%) |
Aug 09, 2019 | 9.236 | 9.303 | 9.103 | 9.112 | 2,164,996 | -0.04(-0.42%) |
Aug 08, 2019 | 9.103 | 9.236 | 9.103 | 9.150 | 4,031,059 | +0.17(+1.91%) |
Aug 07, 2019 | 8.874 | 9.055 | 8.827 | 8.979 | 2,781,879 | -0.08(-0.84%) |
Aug 06, 2019 | 9.074 | 9.198 | 8.922 | 9.055 | 2,035,872 | +0.08(+0.85%) |
Aug 05, 2019 | 9.036 | 9.255 | 8.827 | 8.979 | 2,479,288 | -0.31(-3.38%) |
Aug 02, 2019 | 9.160 | 9.398 | 8.932 | 9.293 | 2,461,680 | +0.43(+4.83%) |
Aug 01, 2019 | 9.502 | 9.521 | 8.865 | 8.865 | 3,004,135 | -0.67(-6.99%) |
Jul 31, 2019 | 9.673 | 9.731 | 9.350 | 9.531 | 1,680,463 | -0.12(-1.28%) |
Jul 30, 2019 | 9.445 | 9.664 | 9.322 | 9.654 | 779,859 | +0.13(+1.40%) |
Jul 29, 2019 | 9.673 | 9.712 | 9.474 | 9.521 | 766,360 | -0.20(-2.05%) |
Jul 26, 2019 | 9.654 | 9.778 | 9.498 | 9.721 | 978,364 | +0.07(+0.69%) |
Jul 25, 2019 | 9.883 | 9.892 | 9.626 | 9.654 | 2,051,703 | -0.27(-2.68%) |
Jul 24, 2019 | 9.635 | 9.940 | 9.635 | 9.921 | 1,019,599 | +0.22(+2.25%) |
Jul 23, 2019 | 9.502 | 9.731 | 9.445 | 9.702 | 1,759,420 | +0.25(+2.62%) |
Jul 22, 2019 | 9.512 | 9.559 | 9.402 | 9.455 | 749,611 | -0.01(-0.10%) |
Jul 19, 2019 | 9.436 | 9.621 | 9.436 | 9.464 | 2,350,660 | +0.08(+0.81%) |
Jul 18, 2019 | 9.284 | 9.407 | 9.191 | 9.388 | 2,365,198 | +0.10(+1.02%) |
Jul 17, 2019 | 9.502 | 9.502 | 9.249 | 9.293 | 1,184,380 | -0.21(-2.20%) |
Jul 16, 2019 | 9.369 | 9.578 | 9.341 | 9.502 | 1,606,166 | +0.09(+0.91%) |
Jul 15, 2019 | 9.341 | 9.436 | 9.207 | 9.417 | 1,348,837 | +0.10(+1.02%) |
Jul 12, 2019 | 9.217 | 9.379 | 9.184 | 9.322 | 1,277,677 | +0.11(+1.24%) |
Jul 11, 2019 | 9.217 | 9.336 | 9.112 | 9.207 | 2,043,307 | +0.03(+0.31%) |
Jul 10, 2019 | 9.550 | 9.550 | 9.112 | 9.179 | 4,229,811 | -0.20(-2.13%) |
Jul 09, 2019 | 9.464 | 9.474 | 9.055 | 9.379 | 2,213,705 | -0.17(-1.79%) |
Jul 08, 2019 | 9.788 | 9.888 | 9.469 | 9.550 | 2,665,573 | -0.32(-3.28%) |
Jul 05, 2019 | 9.883 | 9.902 | 9.716 | 9.873 | 715,848 | -0.08(-0.76%) |
Jul 03, 2019 | 9.873 | 10.02 | 9.759 | 9.949 | 569,503 | +0.10(+1.06%) |
Jul 02, 2019 | 9.987 | 9.987 | 9.740 | 9.845 | 2,873,960 | -0.14(-1.43%) |
Jul 01, 2019 | 9.997 | 10.14 | 9.845 | 9.987 | 2,685,733 | +0.15(+1.55%) |
Jun 28, 2019 | 9.797 | 9.854 | 9.635 | 9.835 | 2,712,422 | +0.13(+1.37%) |
Jun 27, 2019 | 9.521 | 9.778 | 9.521 | 9.702 | 2,959,185 | +0.16(+1.69%) |
Jun 26, 2019 | 9.531 | 9.626 | 9.502 | 9.540 | 690,239 | +0.01(+0.10%) |
Jun 25, 2019 | 9.540 | 9.597 | 9.436 | 9.531 | 2,230,815 | +0.00(+0.00%) |
Jun 24, 2019 | 9.654 | 9.721 | 9.498 | 9.531 | 2,465,914 | -0.14(-1.47%) |
Jun 21, 2019 | 9.702 | 9.769 | 9.607 | 9.673 | 2,534,853 | -0.04(-0.39%) |
Jun 20, 2019 | 10.03 | 10.06 | 9.564 | 9.712 | 2,899,332 | -0.23(-2.30%) |
Jun 19, 2019 | 9.959 | 9.997 | 9.826 | 9.940 | 1,768,226 | +0.05(+0.48%) |
Jun 18, 2019 | 9.892 | 10.03 | 9.835 | 9.892 | 2,790,750 | +0.11(+1.17%) |
Jun 17, 2019 | 9.902 | 9.987 | 9.750 | 9.778 | 1,301,832 | -0.12(-1.25%) |
Jun 14, 2019 | 10.23 | 10.23 | 9.816 | 9.902 | 2,285,793 | -0.36(-3.52%) |
Jun 13, 2019 | 10.13 | 10.30 | 10.10 | 10.26 | 1,414,308 | +0.18(+1.79%) |
Jun 12, 2019 | 10.18 | 10.18 | 9.949 | 10.08 | 1,214,208 | -0.12(-1.21%) |
Jun 11, 2019 | 10.10 | 10.27 | 10.03 | 10.21 | 1,721,517 | +0.26(+2.58%) |
Jun 10, 2019 | 10.03 | 10.09 | 9.888 | 9.949 | 3,833,718 | +0.06(+0.58%) |
Jun 07, 2019 | 9.911 | 10.04 | 9.854 | 9.892 | 3,964,657 | +0.04(+0.39%) |
Jun 06, 2019 | 9.769 | 9.930 | 9.702 | 9.854 | 2,287,184 | +0.03(+0.29%) |
Jun 05, 2019 | 9.864 | 9.921 | 9.683 | 9.826 | 3,056,835 | +0.10(+0.98%) |
Jun 04, 2019 | 9.474 | 9.797 | 9.464 | 9.731 | 5,271,007 | +0.43(+4.60%) |