Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.78 | 11.17 | 10.46 | 10.92 | 738,500 | +0.21(+1.96%) |
Aug 29, 2019 | 10.45 | 10.76 | 10.36 | 10.71 | 1,997,273 | +0.35(+3.38%) |
Aug 28, 2019 | 10.30 | 10.58 | 10.01 | 10.36 | 995,916 | +0.07(+0.68%) |
Aug 27, 2019 | 10.57 | 11.19 | 10.08 | 10.29 | 1,436,581 | -0.19(-1.81%) |
Aug 26, 2019 | 10.14 | 10.49 | 10.07 | 10.48 | 541,295 | +0.45(+4.49%) |
Aug 23, 2019 | 10.29 | 10.54 | 10.00 | 10.03 | 689,100 | -0.26(-2.53%) |
Aug 22, 2019 | 10.72 | 10.74 | 10.17 | 10.29 | 1,291,656 | -0.40(-3.74%) |
Aug 21, 2019 | 10.85 | 11.06 | 10.47 | 10.69 | 700,282 | -0.09(-0.83%) |
Aug 20, 2019 | 11.21 | 11.21 | 10.75 | 10.78 | 985,512 | -0.43(-3.84%) |
Aug 19, 2019 | 11.48 | 11.76 | 11.20 | 11.21 | 1,154,128 | -0.19(-1.67%) |
Aug 16, 2019 | 11.51 | 11.65 | 11.26 | 11.40 | 1,220,500 | +0.00(+0.00%) |
Aug 15, 2019 | 12.12 | 12.25 | 10.78 | 11.40 | 2,950,826 | -0.76(-6.25%) |
Aug 14, 2019 | 11.67 | 12.25 | 11.57 | 12.16 | 2,939,058 | +0.17(+1.42%) |
Aug 13, 2019 | 11.72 | 12.34 | 11.61 | 11.99 | 2,434,075 | +0.16(+1.35%) |
Aug 12, 2019 | 10.38 | 12.24 | 10.24 | 11.83 | 5,158,587 | +1.47(+14.19%) |
Aug 09, 2019 | 9.220 | 10.50 | 8.710 | 10.36 | 2,631,900 | +1.07(+11.52%) |
Aug 08, 2019 | 8.860 | 9.300 | 8.690 | 9.290 | 2,194,637 | +0.45(+5.09%) |
Aug 07, 2019 | 7.620 | 9.000 | 6.810 | 8.840 | 6,624,795 | -0.88(-9.05%) |
Aug 06, 2019 | 9.040 | 9.760 | 8.960 | 9.720 | 1,365,231 | +0.82(+9.21%) |
Aug 05, 2019 | 8.590 | 8.970 | 8.510 | 8.900 | 899,951 | +0.13(+1.48%) |
Aug 02, 2019 | 8.660 | 8.830 | 8.520 | 8.770 | 684,200 | +0.10(+1.15%) |
Aug 01, 2019 | 8.570 | 9.130 | 8.265 | 8.670 | 1,147,932 | +0.41(+4.96%) |
Jul 31, 2019 | 8.510 | 8.590 | 8.210 | 8.260 | 662,541 | -0.24(-2.82%) |
Jul 30, 2019 | 8.420 | 8.570 | 8.320 | 8.500 | 725,684 | +0.01(+0.12%) |
Jul 29, 2019 | 8.510 | 8.540 | 8.210 | 8.490 | 708,687 | -0.02(-0.24%) |
Jul 26, 2019 | 8.450 | 8.580 | 8.370 | 8.510 | 675,900 | +0.08(+0.95%) |
Jul 25, 2019 | 8.700 | 8.750 | 8.340 | 8.430 | 880,873 | -0.27(-3.10%) |
Jul 24, 2019 | 8.600 | 8.870 | 8.510 | 8.700 | 579,209 | +0.06(+0.69%) |
Jul 23, 2019 | 8.890 | 8.890 | 8.620 | 8.640 | 464,718 | -0.16(-1.82%) |
Jul 22, 2019 | 8.760 | 8.890 | 8.690 | 8.800 | 502,306 | +0.06(+0.69%) |
Jul 19, 2019 | 8.930 | 9.010 | 8.600 | 8.740 | 868,200 | -0.26(-2.89%) |
Jul 18, 2019 | 8.620 | 9.010 | 8.180 | 9.000 | 2,456,133 | +0.35(+4.05%) |
Jul 17, 2019 | 8.970 | 9.080 | 8.620 | 8.650 | 968,763 | -0.35(-3.89%) |
Jul 16, 2019 | 9.160 | 9.220 | 8.970 | 9.000 | 555,120 | -0.23(-2.49%) |
Jul 15, 2019 | 9.270 | 9.330 | 9.060 | 9.230 | 519,005 | -0.04(-0.43%) |
Jul 12, 2019 | 9.170 | 9.270 | 8.940 | 9.270 | 581,400 | +0.04(+0.43%) |
Jul 11, 2019 | 9.600 | 9.600 | 9.200 | 9.230 | 595,004 | -0.33(-3.45%) |
Jul 10, 2019 | 9.660 | 9.760 | 9.350 | 9.560 | 649,022 | -0.08(-0.83%) |
Jul 09, 2019 | 9.690 | 9.790 | 9.480 | 9.640 | 774,646 | -0.11(-1.13%) |
Jul 08, 2019 | 10.00 | 10.04 | 9.690 | 9.750 | 769,485 | -0.25(-2.50%) |
Jul 05, 2019 | 10.25 | 10.43 | 9.960 | 10.00 | 621,500 | -0.26(-2.53%) |
Jul 03, 2019 | 10.41 | 10.47 | 9.990 | 10.26 | 345,700 | +0.04(+0.39%) |
Jul 02, 2019 | 10.06 | 10.26 | 9.950 | 10.22 | 653,923 | +0.09(+0.89%) |
Jul 01, 2019 | 10.25 | 10.44 | 9.840 | 10.13 | 1,182,637 | +0.14(+1.40%) |
Jun 28, 2019 | 9.740 | 10.28 | 9.705 | 9.990 | 1,879,900 | +0.46(+4.83%) |
Jun 27, 2019 | 9.240 | 9.570 | 9.240 | 9.530 | 1,088,048 | +0.30(+3.25%) |
Jun 26, 2019 | 8.920 | 9.490 | 8.890 | 9.230 | 1,790,132 | +0.36(+4.06%) |
Jun 25, 2019 | 8.420 | 8.980 | 7.810 | 8.870 | 2,811,936 | +0.33(+3.86%) |
Jun 24, 2019 | 9.350 | 9.630 | 8.350 | 8.540 | 5,412,397 | -0.43(-4.79%) |
Jun 21, 2019 | 8.950 | 9.100 | 8.728 | 8.970 | 2,513,600 | +0.35(+4.06%) |
Jun 20, 2019 | 8.860 | 9.020 | 8.590 | 8.620 | 1,118,704 | -0.16(-1.82%) |
Jun 19, 2019 | 9.170 | 9.280 | 8.730 | 8.780 | 1,072,667 | -0.37(-4.04%) |
Jun 18, 2019 | 9.050 | 9.410 | 8.960 | 9.150 | 737,098 | +0.11(+1.22%) |
Jun 17, 2019 | 9.120 | 9.160 | 8.640 | 9.040 | 926,247 | +0.05(+0.56%) |
Jun 14, 2019 | 9.280 | 9.310 | 8.850 | 8.990 | 665,500 | -0.30(-3.23%) |
Jun 13, 2019 | 9.250 | 9.360 | 9.020 | 9.290 | 865,374 | +0.04(+0.43%) |
Jun 12, 2019 | 9.500 | 9.500 | 9.160 | 9.250 | 606,329 | -0.27(-2.84%) |
Jun 11, 2019 | 9.880 | 9.900 | 9.430 | 9.520 | 591,043 | +0.11(+1.17%) |
Jun 10, 2019 | 9.720 | 9.820 | 9.410 | 9.410 | 353,571 | -0.28(-2.89%) |
Jun 07, 2019 | 9.740 | 9.800 | 9.510 | 9.690 | 365,600 | +0.04(+0.41%) |
Jun 06, 2019 | 10.05 | 10.05 | 9.530 | 9.650 | 444,838 | -0.38(-3.79%) |
Jun 05, 2019 | 10.17 | 10.24 | 9.860 | 10.03 | 433,864 | -0.12(-1.18%) |
Jun 04, 2019 | 9.590 | 10.19 | 9.550 | 10.15 | 639,364 | +0.72(+7.64%) |