Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.68 | 11.08 | 10.68 | 10.94 | 539,200 | +0.28(+2.63%) |
Aug 29, 2019 | 10.77 | 10.83 | 10.47 | 10.66 | 383,390 | -0.04(-0.37%) |
Aug 28, 2019 | 10.64 | 10.84 | 10.52 | 10.70 | 479,716 | +0.00(+0.00%) |
Aug 27, 2019 | 11.03 | 11.04 | 10.67 | 10.70 | 414,477 | -0.33(-2.99%) |
Aug 26, 2019 | 11.18 | 11.25 | 10.90 | 11.03 | 343,663 | -0.11(-0.99%) |
Aug 23, 2019 | 11.54 | 11.61 | 11.08 | 11.14 | 313,700 | -0.44(-3.80%) |
Aug 22, 2019 | 11.35 | 11.91 | 11.29 | 11.58 | 713,281 | +0.29(+2.57%) |
Aug 21, 2019 | 11.14 | 11.64 | 11.14 | 11.29 | 442,711 | +0.20(+1.80%) |
Aug 20, 2019 | 10.61 | 11.22 | 10.60 | 11.09 | 671,786 | +0.49(+4.62%) |
Aug 19, 2019 | 10.69 | 10.69 | 10.33 | 10.60 | 674,289 | +0.03(+0.28%) |
Aug 16, 2019 | 10.50 | 10.73 | 10.45 | 10.57 | 565,400 | +0.08(+0.76%) |
Aug 15, 2019 | 11.00 | 11.02 | 10.40 | 10.49 | 714,507 | -0.41(-3.76%) |
Aug 14, 2019 | 11.75 | 11.82 | 10.88 | 10.90 | 1,058,644 | -1.02(-8.56%) |
Aug 13, 2019 | 11.74 | 12.33 | 11.74 | 11.92 | 1,177,121 | -0.29(-2.34%) |
Aug 12, 2019 | 10.25 | 13.45 | 9.900 | 12.21 | 4,254,390 | -2.51(-17.03%) |
Aug 09, 2019 | 13.68 | 14.83 | 13.35 | 14.71 | 1,013,300 | +0.93(+6.75%) |
Aug 08, 2019 | 12.80 | 14.18 | 12.56 | 13.78 | 828,792 | +0.68(+5.19%) |
Aug 07, 2019 | 13.12 | 13.59 | 13.08 | 13.10 | 701,234 | -0.18(-1.36%) |
Aug 06, 2019 | 12.99 | 13.42 | 12.94 | 13.28 | 256,493 | +0.38(+2.95%) |
Aug 05, 2019 | 12.84 | 13.13 | 12.80 | 12.90 | 708,080 | -0.20(-1.53%) |
Aug 02, 2019 | 13.08 | 13.26 | 12.75 | 13.10 | 272,700 | -0.08(-0.61%) |
Aug 01, 2019 | 12.99 | 13.56 | 12.90 | 13.18 | 287,588 | +0.17(+1.31%) |
Jul 31, 2019 | 13.48 | 13.52 | 13.01 | 13.01 | 257,314 | -0.53(-3.91%) |
Jul 30, 2019 | 13.52 | 14.13 | 13.49 | 13.54 | 359,976 | -0.11(-0.81%) |
Jul 29, 2019 | 13.68 | 13.70 | 13.50 | 13.65 | 163,654 | -0.03(-0.22%) |
Jul 26, 2019 | 13.18 | 13.87 | 13.18 | 13.68 | 176,500 | +0.57(+4.35%) |
Jul 25, 2019 | 12.96 | 13.22 | 12.69 | 13.11 | 388,663 | +0.18(+1.39%) |
Jul 24, 2019 | 13.51 | 13.55 | 12.89 | 12.93 | 416,413 | -0.57(-4.22%) |
Jul 23, 2019 | 13.48 | 13.60 | 13.29 | 13.50 | 260,760 | +0.08(+0.60%) |
Jul 22, 2019 | 13.68 | 13.74 | 13.36 | 13.42 | 269,872 | -0.33(-2.40%) |
Jul 19, 2019 | 13.84 | 13.99 | 13.65 | 13.75 | 172,800 | -0.07(-0.51%) |
Jul 18, 2019 | 13.76 | 13.95 | 13.61 | 13.82 | 209,007 | -0.01(-0.07%) |
Jul 17, 2019 | 14.00 | 14.06 | 13.82 | 13.83 | 147,036 | -0.17(-1.21%) |
Jul 16, 2019 | 13.80 | 14.07 | 13.73 | 14.00 | 508,118 | +0.15(+1.08%) |
Jul 15, 2019 | 14.08 | 14.16 | 13.77 | 13.85 | 195,073 | -0.10(-0.72%) |
Jul 12, 2019 | 13.95 | 14.00 | 13.91 | 13.95 | 114,100 | +0.11(+0.79%) |
Jul 11, 2019 | 13.92 | 14.01 | 13.79 | 13.84 | 262,036 | -0.07(-0.50%) |
Jul 10, 2019 | 13.66 | 14.04 | 13.61 | 13.91 | 338,405 | +0.18(+1.31%) |
Jul 09, 2019 | 13.21 | 13.77 | 13.21 | 13.73 | 341,758 | +0.41(+3.08%) |
Jul 08, 2019 | 13.68 | 13.68 | 13.14 | 13.32 | 231,863 | -0.38(-2.77%) |
Jul 05, 2019 | 13.60 | 13.75 | 13.44 | 13.70 | 105,400 | +0.07(+0.51%) |
Jul 03, 2019 | 13.69 | 13.79 | 13.43 | 13.63 | 206,300 | -0.11(-0.80%) |
Jul 02, 2019 | 13.69 | 13.83 | 13.64 | 13.74 | 198,861 | +0.05(+0.37%) |
Jul 01, 2019 | 14.15 | 14.24 | 13.61 | 13.69 | 282,319 | -0.20(-1.44%) |
Jun 28, 2019 | 14.01 | 14.01 | 13.67 | 13.89 | 308,100 | -0.07(-0.50%) |
Jun 27, 2019 | 13.63 | 14.03 | 13.59 | 13.96 | 215,633 | +0.34(+2.50%) |
Jun 26, 2019 | 13.73 | 13.73 | 13.56 | 13.62 | 217,338 | +0.00(+0.00%) |
Jun 25, 2019 | 13.71 | 13.86 | 13.49 | 13.62 | 178,283 | -0.06(-0.44%) |
Jun 24, 2019 | 13.90 | 13.91 | 13.50 | 13.68 | 280,585 | -0.24(-1.72%) |
Jun 21, 2019 | 13.51 | 13.92 | 13.37 | 13.92 | 260,500 | +0.35(+2.58%) |
Jun 20, 2019 | 13.94 | 14.23 | 13.54 | 13.57 | 203,782 | -0.10(-0.73%) |
Jun 19, 2019 | 13.57 | 13.73 | 13.39 | 13.67 | 253,908 | +0.09(+0.66%) |
Jun 18, 2019 | 13.75 | 14.00 | 13.56 | 13.58 | 212,218 | +0.01(+0.07%) |
Jun 17, 2019 | 13.47 | 13.70 | 13.38 | 13.57 | 336,698 | +0.24(+1.80%) |
Jun 14, 2019 | 13.37 | 13.53 | 13.33 | 13.33 | 228,900 | -0.10(-0.74%) |
Jun 13, 2019 | 13.77 | 13.89 | 13.15 | 13.43 | 382,801 | -0.14(-1.03%) |
Jun 12, 2019 | 12.46 | 13.70 | 12.39 | 13.57 | 3,906,829 | +1.07(+8.56%) |
Jun 11, 2019 | 12.64 | 12.86 | 12.10 | 12.50 | 1,851,181 | +0.04(+0.32%) |
Jun 10, 2019 | 12.51 | 12.88 | 12.42 | 12.46 | 248,060 | -0.03(-0.24%) |
Jun 07, 2019 | 11.99 | 12.59 | 11.96 | 12.49 | 233,800 | +0.57(+4.78%) |
Jun 06, 2019 | 11.89 | 12.00 | 11.66 | 11.92 | 321,409 | +0.06(+0.51%) |
Jun 05, 2019 | 12.20 | 12.20 | 11.77 | 11.86 | 341,513 | -0.24(-1.98%) |
Jun 04, 2019 | 12.10 | 12.22 | 11.99 | 12.10 | 564,837 | +0.14(+1.17%) |