Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.730 | 9.760 | 9.550 | 9.630 | 2,864,500 | +0.05(+0.52%) |
Aug 29, 2019 | 9.460 | 9.650 | 9.425 | 9.580 | 3,169,748 | +0.32(+3.46%) |
Aug 28, 2019 | 9.060 | 9.290 | 8.980 | 9.260 | 4,688,259 | +0.15(+1.65%) |
Aug 27, 2019 | 9.570 | 9.570 | 9.060 | 9.110 | 5,400,536 | -0.38(-4.00%) |
Aug 26, 2019 | 9.890 | 9.890 | 9.435 | 9.490 | 5,384,432 | -0.22(-2.27%) |
Aug 23, 2019 | 10.11 | 10.16 | 9.670 | 9.710 | 4,047,500 | -0.55(-5.36%) |
Aug 22, 2019 | 10.06 | 10.32 | 10.01 | 10.26 | 5,395,301 | +0.27(+2.70%) |
Aug 21, 2019 | 10.11 | 10.12 | 9.930 | 9.990 | 3,761,114 | +0.05(+0.50%) |
Aug 20, 2019 | 9.950 | 10.11 | 9.820 | 9.940 | 3,785,015 | -0.08(-0.80%) |
Aug 19, 2019 | 10.13 | 10.26 | 9.980 | 10.02 | 5,977,410 | +0.03(+0.30%) |
Aug 16, 2019 | 9.790 | 10.06 | 9.790 | 9.990 | 3,371,600 | +0.31(+3.20%) |
Aug 15, 2019 | 9.930 | 9.980 | 9.650 | 9.680 | 3,467,498 | -0.23(-2.32%) |
Aug 14, 2019 | 10.13 | 10.26 | 9.870 | 9.910 | 5,352,131 | -0.51(-4.89%) |
Aug 13, 2019 | 10.24 | 10.62 | 10.21 | 10.42 | 3,687,795 | +0.22(+2.16%) |
Aug 12, 2019 | 10.31 | 10.40 | 10.15 | 10.20 | 2,559,717 | -0.19(-1.83%) |
Aug 09, 2019 | 10.41 | 10.52 | 10.22 | 10.39 | 4,608,300 | -0.14(-1.33%) |
Aug 08, 2019 | 10.55 | 10.69 | 10.49 | 10.53 | 3,368,863 | +0.06(+0.57%) |
Aug 07, 2019 | 10.22 | 10.51 | 10.16 | 10.47 | 5,414,383 | +0.06(+0.58%) |
Aug 06, 2019 | 10.48 | 10.56 | 10.21 | 10.41 | 4,116,634 | +0.09(+0.87%) |
Aug 05, 2019 | 10.40 | 10.51 | 10.25 | 10.32 | 4,786,150 | -0.42(-3.91%) |
Aug 02, 2019 | 10.87 | 11.02 | 10.56 | 10.74 | 4,154,400 | -0.20(-1.83%) |
Aug 01, 2019 | 11.13 | 11.53 | 10.72 | 10.94 | 10,764,548 | -0.21(-1.88%) |
Jul 31, 2019 | 11.44 | 11.50 | 10.94 | 11.15 | 8,568,655 | -0.31(-2.71%) |
Jul 30, 2019 | 11.18 | 11.49 | 11.09 | 11.46 | 5,110,945 | +0.17(+1.51%) |
Jul 29, 2019 | 11.22 | 11.33 | 11.12 | 11.29 | 6,205,572 | +0.03(+0.27%) |
Jul 26, 2019 | 10.60 | 11.33 | 10.50 | 11.26 | 14,480,300 | +1.32(+13.28%) |
Jul 25, 2019 | 10.15 | 10.21 | 9.650 | 9.940 | 8,625,159 | -0.37(-3.59%) |
Jul 24, 2019 | 10.07 | 10.33 | 10.05 | 10.31 | 4,913,072 | +0.21(+2.08%) |
Jul 23, 2019 | 10.05 | 10.15 | 9.940 | 10.10 | 3,329,368 | +0.12(+1.20%) |
Jul 22, 2019 | 9.850 | 10.02 | 9.828 | 9.980 | 5,088,406 | +0.20(+2.04%) |
Jul 19, 2019 | 9.870 | 9.970 | 9.760 | 9.780 | 3,093,400 | -0.07(-0.71%) |
Jul 18, 2019 | 9.730 | 9.910 | 9.610 | 9.850 | 4,849,042 | +0.11(+1.13%) |
Jul 17, 2019 | 9.610 | 9.820 | 9.530 | 9.740 | 6,171,684 | +0.09(+0.93%) |
Jul 16, 2019 | 9.720 | 9.780 | 9.630 | 9.650 | 3,307,655 | -0.10(-1.03%) |
Jul 15, 2019 | 9.900 | 9.960 | 9.690 | 9.750 | 2,982,002 | -0.15(-1.52%) |
Jul 12, 2019 | 9.610 | 9.920 | 9.610 | 9.900 | 3,351,100 | +0.32(+3.34%) |
Jul 11, 2019 | 9.720 | 9.720 | 9.520 | 9.580 | 3,344,724 | -0.13(-1.34%) |
Jul 10, 2019 | 9.750 | 9.800 | 9.660 | 9.710 | 2,831,582 | -0.01(-0.10%) |
Jul 09, 2019 | 9.640 | 9.790 | 9.630 | 9.720 | 2,678,522 | +0.01(+0.10%) |
Jul 08, 2019 | 9.650 | 9.855 | 9.644 | 9.710 | 3,670,155 | -0.09(-0.92%) |
Jul 05, 2019 | 9.680 | 9.820 | 9.590 | 9.800 | 5,480,700 | +0.02(+0.20%) |
Jul 03, 2019 | 9.590 | 9.840 | 9.560 | 9.780 | 3,528,700 | +0.22(+2.30%) |
Jul 02, 2019 | 9.720 | 9.760 | 9.450 | 9.560 | 7,691,478 | -0.21(-2.15%) |
Jul 01, 2019 | 10.00 | 10.04 | 9.740 | 9.770 | 7,777,669 | +0.20(+2.09%) |
Jun 28, 2019 | 9.500 | 9.610 | 9.390 | 9.570 | 8,611,800 | +0.13(+1.38%) |
Jun 27, 2019 | 9.510 | 9.580 | 9.410 | 9.440 | 5,073,256 | -0.05(-0.53%) |
Jun 26, 2019 | 9.460 | 9.580 | 9.420 | 9.490 | 3,661,124 | +0.18(+1.93%) |
Jun 25, 2019 | 9.400 | 9.530 | 9.240 | 9.310 | 7,095,053 | -0.10(-1.06%) |
Jun 24, 2019 | 9.390 | 9.480 | 9.340 | 9.410 | 3,888,706 | -0.02(-0.21%) |
Jun 21, 2019 | 9.500 | 9.510 | 9.360 | 9.430 | 4,344,300 | -0.12(-1.26%) |
Jun 20, 2019 | 9.520 | 9.680 | 9.450 | 9.550 | 4,859,465 | +0.21(+2.25%) |
Jun 19, 2019 | 9.200 | 9.510 | 9.200 | 9.340 | 6,306,148 | +0.22(+2.41%) |
Jun 18, 2019 | 8.970 | 9.310 | 8.970 | 9.120 | 7,746,862 | +0.23(+2.59%) |
Jun 17, 2019 | 9.050 | 9.060 | 8.880 | 8.890 | 8,067,862 | -0.15(-1.66%) |
Jun 14, 2019 | 9.310 | 9.345 | 9.010 | 9.040 | 7,101,700 | -0.38(-4.03%) |
Jun 13, 2019 | 9.440 | 9.510 | 9.340 | 9.420 | 6,528,470 | +0.01(+0.11%) |
Jun 12, 2019 | 9.510 | 9.560 | 9.340 | 9.410 | 4,799,091 | -0.19(-1.98%) |
Jun 11, 2019 | 9.760 | 9.820 | 9.470 | 9.600 | 4,951,004 | -0.05(-0.52%) |
Jun 10, 2019 | 9.590 | 9.810 | 9.520 | 9.650 | 5,195,898 | +0.14(+1.47%) |
Jun 07, 2019 | 9.660 | 9.790 | 9.490 | 9.510 | 7,715,100 | -0.12(-1.25%) |
Jun 06, 2019 | 9.860 | 9.860 | 9.450 | 9.630 | 9,579,830 | +0.28(+2.99%) |
Jun 05, 2019 | 9.640 | 9.640 | 9.200 | 9.350 | 10,374,205 | -0.20(-2.09%) |
Jun 04, 2019 | 9.220 | 9.550 | 9.170 | 9.550 | 5,221,917 | +0.50(+5.52%) |