Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.000 | 9.080 | 8.150 | 8.340 | 2,328,500 | -0.58(-6.50%) |
Aug 29, 2019 | 9.400 | 9.400 | 8.920 | 8.920 | 1,104,433 | -0.41(-4.39%) |
Aug 28, 2019 | 9.470 | 9.490 | 9.180 | 9.330 | 622,820 | -0.21(-2.20%) |
Aug 27, 2019 | 9.980 | 10.02 | 9.530 | 9.540 | 531,413 | -0.40(-4.02%) |
Aug 26, 2019 | 9.910 | 10.12 | 9.860 | 9.940 | 505,642 | +0.10(+1.02%) |
Aug 23, 2019 | 10.11 | 10.22 | 9.830 | 9.840 | 864,500 | -0.35(-3.43%) |
Aug 22, 2019 | 10.13 | 10.33 | 10.04 | 10.19 | 458,066 | +0.02(+0.20%) |
Aug 21, 2019 | 10.19 | 10.35 | 10.03 | 10.17 | 458,563 | -0.08(-0.78%) |
Aug 20, 2019 | 10.54 | 10.60 | 10.25 | 10.25 | 407,813 | -0.20(-1.91%) |
Aug 19, 2019 | 10.56 | 10.79 | 10.22 | 10.45 | 821,024 | -0.06(-0.57%) |
Aug 16, 2019 | 10.53 | 10.68 | 10.31 | 10.51 | 740,000 | +0.01(+0.10%) |
Aug 15, 2019 | 11.08 | 11.08 | 10.45 | 10.50 | 859,806 | -0.55(-4.98%) |
Aug 14, 2019 | 11.31 | 11.40 | 10.75 | 11.05 | 1,287,008 | -0.46(-4.00%) |
Aug 13, 2019 | 11.51 | 11.89 | 11.35 | 11.51 | 543,902 | -0.06(-0.52%) |
Aug 12, 2019 | 12.09 | 12.32 | 11.52 | 11.57 | 538,457 | -0.69(-5.63%) |
Aug 09, 2019 | 12.05 | 12.55 | 11.52 | 12.26 | 826,400 | +0.40(+3.37%) |
Aug 08, 2019 | 11.39 | 11.89 | 11.36 | 11.86 | 419,735 | +0.57(+5.05%) |
Aug 07, 2019 | 11.26 | 11.38 | 11.06 | 11.29 | 304,766 | -0.13(-1.14%) |
Aug 06, 2019 | 11.84 | 11.99 | 11.37 | 11.42 | 587,856 | -0.46(-3.87%) |
Aug 05, 2019 | 11.70 | 11.89 | 11.58 | 11.88 | 505,030 | -0.07(-0.59%) |
Aug 02, 2019 | 11.84 | 11.96 | 11.51 | 11.95 | 1,150,000 | +0.12(+1.01%) |
Aug 01, 2019 | 12.17 | 12.53 | 11.83 | 11.83 | 541,705 | -0.36(-2.95%) |
Jul 31, 2019 | 12.17 | 12.56 | 12.03 | 12.19 | 546,849 | +0.05(+0.41%) |
Jul 30, 2019 | 11.94 | 12.19 | 11.69 | 12.14 | 693,400 | +0.20(+1.68%) |
Jul 29, 2019 | 12.27 | 12.31 | 11.73 | 11.94 | 450,489 | -0.28(-2.29%) |
Jul 26, 2019 | 12.30 | 12.44 | 12.11 | 12.22 | 350,600 | -0.03(-0.24%) |
Jul 25, 2019 | 12.33 | 12.36 | 12.04 | 12.25 | 695,564 | +0.11(+0.91%) |
Jul 24, 2019 | 11.85 | 12.27 | 11.80 | 12.14 | 1,196,126 | +0.67(+5.84%) |
Jul 23, 2019 | 11.32 | 11.55 | 11.11 | 11.47 | 444,477 | +0.12(+1.06%) |
Jul 22, 2019 | 11.45 | 11.59 | 11.21 | 11.35 | 314,050 | -0.05(-0.44%) |
Jul 19, 2019 | 11.01 | 11.46 | 10.86 | 11.40 | 552,900 | +0.38(+3.45%) |
Jul 18, 2019 | 11.45 | 11.51 | 10.96 | 11.02 | 563,689 | -0.47(-4.09%) |
Jul 17, 2019 | 11.67 | 11.80 | 11.41 | 11.49 | 585,168 | -0.23(-1.96%) |
Jul 16, 2019 | 12.04 | 12.05 | 11.62 | 11.72 | 562,928 | -0.27(-2.25%) |
Jul 15, 2019 | 11.85 | 11.99 | 11.57 | 11.99 | 714,758 | +0.17(+1.44%) |
Jul 12, 2019 | 11.52 | 11.89 | 11.42 | 11.82 | 473,900 | +0.26(+2.25%) |
Jul 11, 2019 | 11.86 | 12.07 | 11.54 | 11.56 | 351,959 | -0.35(-2.94%) |
Jul 10, 2019 | 11.91 | 12.11 | 11.80 | 11.91 | 639,538 | +0.02(+0.17%) |
Jul 09, 2019 | 11.83 | 11.97 | 11.68 | 11.89 | 356,885 | -0.02(-0.17%) |
Jul 08, 2019 | 12.08 | 12.22 | 11.83 | 11.91 | 360,209 | -0.27(-2.22%) |
Jul 05, 2019 | 11.69 | 12.44 | 11.66 | 12.18 | 523,000 | +0.40(+3.40%) |
Jul 03, 2019 | 12.07 | 12.15 | 11.43 | 11.78 | 383,600 | -0.23(-1.92%) |
Jul 02, 2019 | 11.92 | 12.22 | 11.85 | 12.01 | 538,406 | +0.02(+0.17%) |
Jul 01, 2019 | 11.84 | 12.01 | 11.79 | 11.99 | 618,727 | +0.38(+3.27%) |
Jun 28, 2019 | 11.08 | 11.77 | 11.08 | 11.61 | 1,380,600 | +0.53(+4.78%) |
Jun 27, 2019 | 11.13 | 11.23 | 10.98 | 11.08 | 1,216,534 | -0.09(-0.81%) |
Jun 26, 2019 | 11.23 | 11.39 | 11.11 | 11.17 | 1,051,459 | -0.01(-0.09%) |
Jun 25, 2019 | 11.02 | 11.31 | 10.97 | 11.18 | 1,119,905 | +0.18(+1.64%) |
Jun 24, 2019 | 11.27 | 11.35 | 10.76 | 11.00 | 1,315,476 | -0.36(-3.17%) |
Jun 21, 2019 | 11.20 | 11.50 | 11.02 | 11.36 | 1,282,100 | +0.10(+0.89%) |
Jun 20, 2019 | 11.46 | 11.61 | 11.13 | 11.26 | 1,198,220 | -0.13(-1.14%) |
Jun 19, 2019 | 11.17 | 11.48 | 11.04 | 11.39 | 1,026,409 | +0.21(+1.88%) |
Jun 18, 2019 | 11.31 | 11.65 | 11.18 | 11.18 | 993,900 | -0.10(-0.89%) |
Jun 17, 2019 | 11.27 | 11.76 | 10.95 | 11.28 | 1,942,786 | -0.04(-0.35%) |
Jun 14, 2019 | 12.09 | 12.19 | 11.32 | 11.32 | 1,894,700 | -0.77(-6.37%) |
Jun 13, 2019 | 11.84 | 12.21 | 11.79 | 12.09 | 1,039,529 | +0.26(+2.20%) |
Jun 12, 2019 | 12.45 | 12.57 | 11.83 | 11.83 | 1,219,477 | -0.71(-5.66%) |
Jun 11, 2019 | 13.20 | 13.29 | 12.51 | 12.54 | 958,258 | -0.56(-4.27%) |
Jun 10, 2019 | 13.29 | 13.43 | 13.08 | 13.10 | 652,091 | -0.15(-1.13%) |
Jun 07, 2019 | 13.58 | 13.74 | 13.20 | 13.25 | 475,400 | -0.36(-2.65%) |
Jun 06, 2019 | 13.68 | 13.81 | 13.42 | 13.61 | 589,207 | -0.26(-1.87%) |
Jun 05, 2019 | 14.60 | 15.07 | 13.80 | 13.87 | 574,644 | -0.73(-5.00%) |
Jun 04, 2019 | 14.09 | 14.61 | 14.09 | 14.60 | 1,459,700 | +0.59(+4.21%) |