Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.320 | 9.320 | 8.800 | 8.830 | 81,000 | -0.43(-4.64%) |
Aug 29, 2019 | 9.300 | 9.590 | 9.095 | 9.260 | 21,075 | +0.09(+0.98%) |
Aug 28, 2019 | 9.100 | 9.360 | 9.040 | 9.170 | 47,237 | +0.07(+0.77%) |
Aug 27, 2019 | 9.320 | 9.600 | 8.760 | 9.100 | 91,347 | -0.19(-2.05%) |
Aug 26, 2019 | 8.990 | 9.360 | 8.950 | 9.290 | 58,667 | +0.42(+4.74%) |
Aug 23, 2019 | 9.830 | 10.02 | 8.810 | 8.870 | 106,000 | -0.99(-10.04%) |
Aug 22, 2019 | 10.39 | 10.39 | 9.840 | 9.860 | 36,438 | -0.50(-4.83%) |
Aug 21, 2019 | 10.55 | 10.85 | 10.15 | 10.36 | 64,311 | -0.14(-1.33%) |
Aug 20, 2019 | 10.23 | 10.69 | 10.19 | 10.50 | 50,642 | +0.11(+1.06%) |
Aug 19, 2019 | 10.18 | 10.56 | 9.750 | 10.39 | 77,809 | +0.40(+4.00%) |
Aug 16, 2019 | 9.500 | 10.17 | 9.120 | 9.990 | 115,200 | +0.58(+6.16%) |
Aug 15, 2019 | 10.75 | 10.95 | 9.080 | 9.410 | 141,660 | -1.28(-11.97%) |
Aug 14, 2019 | 10.46 | 11.11 | 10.10 | 10.69 | 115,361 | -0.41(-3.69%) |
Aug 13, 2019 | 10.70 | 11.32 | 10.70 | 11.10 | 70,087 | +0.11(+1.00%) |
Aug 12, 2019 | 11.27 | 11.27 | 10.77 | 10.99 | 49,780 | -0.38(-3.34%) |
Aug 09, 2019 | 11.28 | 11.46 | 11.13 | 11.37 | 24,500 | +0.03(+0.26%) |
Aug 08, 2019 | 11.32 | 11.86 | 11.23 | 11.34 | 49,898 | +0.13(+1.16%) |
Aug 07, 2019 | 11.07 | 11.42 | 10.94 | 11.21 | 37,100 | -0.03(-0.27%) |
Aug 06, 2019 | 11.23 | 11.92 | 10.91 | 11.24 | 57,462 | +0.10(+0.90%) |
Aug 05, 2019 | 11.10 | 11.68 | 10.82 | 11.14 | 88,724 | -0.22(-1.94%) |
Aug 02, 2019 | 11.75 | 11.79 | 11.06 | 11.36 | 37,100 | -0.44(-3.73%) |
Aug 01, 2019 | 11.80 | 12.25 | 11.60 | 11.80 | 90,543 | +0.00(+0.00%) |
Jul 31, 2019 | 12.06 | 12.44 | 11.63 | 11.80 | 62,311 | -0.39(-3.20%) |
Jul 30, 2019 | 12.00 | 12.25 | 10.76 | 12.19 | 118,440 | +0.21(+1.75%) |
Jul 29, 2019 | 12.52 | 12.65 | 11.65 | 11.98 | 52,590 | -0.54(-4.31%) |
Jul 26, 2019 | 12.44 | 12.70 | 12.32 | 12.52 | 40,800 | +0.18(+1.46%) |
Jul 25, 2019 | 12.94 | 13.01 | 12.26 | 12.34 | 106,151 | -0.70(-5.37%) |
Jul 24, 2019 | 13.23 | 13.33 | 12.69 | 13.04 | 66,293 | -0.24(-1.81%) |
Jul 23, 2019 | 13.40 | 13.55 | 12.94 | 13.28 | 116,799 | -0.05(-0.38%) |
Jul 22, 2019 | 13.67 | 13.94 | 13.26 | 13.33 | 77,517 | -0.26(-1.91%) |
Jul 19, 2019 | 14.22 | 14.32 | 13.45 | 13.59 | 123,500 | -0.85(-5.89%) |
Jul 18, 2019 | 14.00 | 14.53 | 13.89 | 14.44 | 28,125 | +0.44(+3.14%) |
Jul 17, 2019 | 13.90 | 14.51 | 13.79 | 14.00 | 53,108 | +0.26(+1.89%) |
Jul 16, 2019 | 13.72 | 14.16 | 13.60 | 13.74 | 49,283 | +0.03(+0.22%) |
Jul 15, 2019 | 13.91 | 13.92 | 13.61 | 13.71 | 35,896 | -0.06(-0.44%) |
Jul 12, 2019 | 14.55 | 14.57 | 13.77 | 13.77 | 59,000 | -0.75(-5.17%) |
Jul 11, 2019 | 15.02 | 15.02 | 14.36 | 14.52 | 66,358 | -0.58(-3.84%) |
Jul 10, 2019 | 15.88 | 16.61 | 15.02 | 15.10 | 105,622 | -0.78(-4.91%) |
Jul 09, 2019 | 13.89 | 16.98 | 13.74 | 15.88 | 494,111 | +1.90(+13.59%) |
Jul 08, 2019 | 14.87 | 15.00 | 13.51 | 13.98 | 57,427 | -1.03(-6.86%) |
Jul 05, 2019 | 14.54 | 15.28 | 14.28 | 15.01 | 76,600 | +0.40(+2.74%) |
Jul 03, 2019 | 13.88 | 14.76 | 13.58 | 14.61 | 61,200 | +0.73(+5.26%) |
Jul 02, 2019 | 13.71 | 14.12 | 13.42 | 13.88 | 115,540 | +0.53(+3.97%) |
Jul 01, 2019 | 13.88 | 14.07 | 13.21 | 13.35 | 156,538 | -0.19(-1.40%) |
Jun 28, 2019 | 13.63 | 13.65 | 13.20 | 13.54 | 561,500 | +0.06(+0.45%) |
Jun 27, 2019 | 13.48 | 13.90 | 13.18 | 13.48 | 153,272 | +0.15(+1.13%) |
Jun 26, 2019 | 14.23 | 14.23 | 13.06 | 13.33 | 320,672 | -0.84(-5.93%) |
Jun 25, 2019 | 13.82 | 14.48 | 13.69 | 14.17 | 113,799 | +0.43(+3.13%) |
Jun 24, 2019 | 13.71 | 14.28 | 13.50 | 13.74 | 78,775 | -0.12(-0.87%) |
Jun 21, 2019 | 13.81 | 13.96 | 13.52 | 13.86 | 105,400 | -0.08(-0.57%) |
Jun 20, 2019 | 13.83 | 14.25 | 13.83 | 13.94 | 71,940 | +0.12(+0.87%) |
Jun 19, 2019 | 13.61 | 14.00 | 13.40 | 13.82 | 63,722 | +0.19(+1.39%) |
Jun 18, 2019 | 13.66 | 13.90 | 13.30 | 13.63 | 43,014 | +0.27(+2.02%) |
Jun 17, 2019 | 13.69 | 14.25 | 13.06 | 13.36 | 191,373 | -0.32(-2.34%) |
Jun 14, 2019 | 14.32 | 14.35 | 13.32 | 13.68 | 87,900 | -0.76(-5.26%) |
Jun 13, 2019 | 13.53 | 14.78 | 13.48 | 14.44 | 103,283 | +1.11(+8.33%) |
Jun 12, 2019 | 13.28 | 13.58 | 13.08 | 13.33 | 51,963 | +0.13(+0.98%) |
Jun 11, 2019 | 14.37 | 14.46 | 13.05 | 13.20 | 141,074 | -1.16(-8.08%) |
Jun 10, 2019 | 13.90 | 15.46 | 13.90 | 14.36 | 122,939 | +0.61(+4.44%) |
Jun 07, 2019 | 14.61 | 14.73 | 13.56 | 13.75 | 81,400 | -0.79(-5.43%) |
Jun 06, 2019 | 15.69 | 16.02 | 14.37 | 14.54 | 61,553 | -1.16(-7.39%) |
Jun 05, 2019 | 16.04 | 16.05 | 15.49 | 15.70 | 73,140 | -0.20(-1.26%) |
Jun 04, 2019 | 15.33 | 16.01 | 15.33 | 15.90 | 64,217 | +0.25(+1.60%) |