Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.70 | 10.97 | 10.61 | 10.78 | 3,980,727 | +0.14(+1.30%) |
Aug 29, 2019 | 11.18 | 11.19 | 10.46 | 10.65 | 6,452,391 | -0.47(-4.19%) |
Aug 28, 2019 | 11.25 | 11.47 | 10.92 | 11.11 | 4,972,549 | -0.04(-0.36%) |
Aug 27, 2019 | 11.13 | 11.35 | 11.02 | 11.15 | 6,646,971 | +0.30(+2.74%) |
Aug 26, 2019 | 11.00 | 11.12 | 10.74 | 10.85 | 4,781,138 | -0.06(-0.55%) |
Aug 23, 2019 | 10.32 | 10.96 | 10.29 | 10.91 | 5,272,731 | +0.69(+6.79%) |
Aug 22, 2019 | 10.26 | 10.44 | 10.18 | 10.22 | 2,221,461 | -0.13(-1.25%) |
Aug 21, 2019 | 10.30 | 10.56 | 10.28 | 10.35 | 2,804,282 | -0.06(-0.57%) |
Aug 20, 2019 | 10.06 | 10.54 | 10.02 | 10.41 | 3,739,741 | +0.51(+5.10%) |
Aug 19, 2019 | 9.516 | 10.19 | 9.387 | 9.903 | 5,230,613 | +0.09(+0.91%) |
Aug 16, 2019 | 9.962 | 10.17 | 9.734 | 9.813 | 5,027,082 | -0.36(-3.51%) |
Aug 15, 2019 | 9.972 | 10.26 | 9.843 | 10.17 | 3,865,387 | +0.08(+0.79%) |
Aug 14, 2019 | 10.44 | 10.65 | 10.07 | 10.09 | 6,772,800 | -0.09(-0.88%) |
Aug 13, 2019 | 10.86 | 10.90 | 9.744 | 10.18 | 11,424,339 | -0.39(-3.66%) |
Aug 12, 2019 | 10.66 | 11.01 | 10.54 | 10.57 | 6,254,165 | -0.05(-0.47%) |
Aug 09, 2019 | 10.73 | 10.79 | 10.56 | 10.62 | 6,254,420 | -0.10(-0.92%) |
Aug 08, 2019 | 10.15 | 10.77 | 10.07 | 10.72 | 4,700,697 | +0.33(+3.15%) |
Aug 07, 2019 | 10.29 | 10.87 | 10.29 | 10.39 | 9,786,345 | +0.58(+5.97%) |
Aug 06, 2019 | 9.903 | 10.06 | 9.694 | 9.803 | 4,538,325 | -0.13(-1.30%) |
Aug 05, 2019 | 9.873 | 10.31 | 9.843 | 9.932 | 6,559,464 | +0.47(+4.92%) |
Aug 02, 2019 | 9.625 | 9.744 | 9.402 | 9.466 | 6,084,231 | -0.29(-2.95%) |
Aug 01, 2019 | 8.941 | 9.853 | 8.882 | 9.754 | 9,230,032 | +0.42(+4.46%) |
Jul 31, 2019 | 9.893 | 9.932 | 9.060 | 9.338 | 11,326,848 | -0.63(-6.36%) |
Jul 30, 2019 | 9.942 | 10.07 | 9.863 | 9.972 | 3,422,990 | +0.08(+0.80%) |
Jul 29, 2019 | 9.784 | 9.922 | 9.556 | 9.893 | 3,199,927 | +0.16(+1.63%) |
Jul 26, 2019 | 9.675 | 9.823 | 9.605 | 9.734 | 3,694,019 | +0.15(+1.55%) |
Jul 25, 2019 | 10.09 | 10.12 | 9.457 | 9.585 | 8,128,940 | -0.58(-5.75%) |
Jul 24, 2019 | 10.16 | 10.30 | 10.05 | 10.17 | 5,612,980 | +0.24(+2.39%) |
Jul 23, 2019 | 10.03 | 10.26 | 9.650 | 9.932 | 7,098,566 | -0.08(-0.79%) |
Jul 22, 2019 | 9.942 | 10.27 | 9.913 | 10.01 | 8,399,086 | +0.20(+2.02%) |
Jul 19, 2019 | 9.803 | 10.15 | 9.551 | 9.813 | 9,821,327 | -0.02(-0.20%) |
Jul 18, 2019 | 9.238 | 9.893 | 9.120 | 9.833 | 11,611,065 | +0.60(+6.55%) |
Jul 17, 2019 | 8.673 | 9.288 | 8.634 | 9.229 | 8,986,463 | +0.73(+8.63%) |
Jul 16, 2019 | 7.861 | 8.614 | 7.831 | 8.495 | 7,766,295 | +0.65(+8.34%) |
Jul 15, 2019 | 7.742 | 7.851 | 7.661 | 7.841 | 3,827,282 | +0.11(+1.41%) |
Jul 12, 2019 | 7.871 | 7.880 | 7.712 | 7.732 | 3,726,301 | -0.13(-1.64%) |
Jul 11, 2019 | 8.069 | 8.089 | 7.747 | 7.861 | 3,467,121 | -0.21(-2.58%) |
Jul 10, 2019 | 8.039 | 8.178 | 7.900 | 8.069 | 3,716,112 | +0.23(+2.91%) |
Jul 09, 2019 | 7.712 | 7.851 | 7.623 | 7.841 | 2,867,934 | +0.13(+1.67%) |
Jul 08, 2019 | 7.752 | 7.805 | 7.623 | 7.712 | 2,706,216 | +0.00(+0.00%) |
Jul 05, 2019 | 7.543 | 7.771 | 7.439 | 7.712 | 3,538,760 | -0.10(-1.27%) |
Jul 03, 2019 | 7.930 | 7.930 | 7.712 | 7.811 | 1,728,422 | -0.05(-0.63%) |
Jul 02, 2019 | 7.434 | 7.890 | 7.296 | 7.861 | 4,303,195 | +0.48(+6.44%) |
Jul 01, 2019 | 7.543 | 7.652 | 7.360 | 7.385 | 4,133,607 | -0.46(-5.82%) |
Jun 28, 2019 | 7.742 | 7.851 | 7.652 | 7.841 | 3,756,364 | +0.14(+1.80%) |
Jun 27, 2019 | 7.633 | 7.732 | 7.543 | 7.702 | 3,514,198 | -0.06(-0.77%) |
Jun 26, 2019 | 7.593 | 7.950 | 7.563 | 7.761 | 4,569,460 | -0.07(-0.89%) |
Jun 25, 2019 | 7.930 | 8.059 | 7.613 | 7.831 | 7,148,196 | -0.11(-1.37%) |
Jun 24, 2019 | 7.484 | 7.960 | 7.444 | 7.940 | 7,043,439 | +0.55(+7.37%) |
Jun 21, 2019 | 7.286 | 7.434 | 7.105 | 7.395 | 5,515,051 | +0.08(+1.08%) |
Jun 20, 2019 | 7.167 | 7.484 | 7.087 | 7.315 | 6,988,100 | +0.48(+6.96%) |
Jun 19, 2019 | 6.631 | 6.869 | 6.602 | 6.840 | 2,889,891 | +0.17(+2.53%) |
Jun 18, 2019 | 6.760 | 6.800 | 6.597 | 6.671 | 2,479,356 | +0.01(+0.15%) |
Jun 17, 2019 | 6.483 | 6.681 | 6.483 | 6.661 | 2,390,185 | +0.17(+2.60%) |
Jun 14, 2019 | 6.631 | 6.760 | 6.354 | 6.493 | 2,765,596 | -0.08(-1.21%) |
Jun 13, 2019 | 6.503 | 6.631 | 6.443 | 6.572 | 1,704,825 | +0.07(+1.07%) |
Jun 12, 2019 | 6.493 | 6.592 | 6.413 | 6.503 | 1,896,234 | +0.09(+1.39%) |
Jun 11, 2019 | 6.205 | 6.413 | 6.166 | 6.413 | 1,899,553 | +0.17(+2.70%) |
Jun 10, 2019 | 6.225 | 6.265 | 6.126 | 6.245 | 2,239,835 | -0.14(-2.17%) |
Jun 07, 2019 | 6.522 | 6.552 | 6.354 | 6.384 | 2,132,457 | -0.05(-0.77%) |
Jun 06, 2019 | 6.364 | 6.458 | 6.285 | 6.433 | 2,196,659 | +0.13(+2.04%) |
Jun 05, 2019 | 6.483 | 6.661 | 6.255 | 6.304 | 4,149,816 | -0.03(-0.47%) |
Jun 04, 2019 | 6.285 | 6.493 | 6.205 | 6.334 | 3,847,513 | -0.06(-0.93%) |