Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.70 | 10.79 | 10.59 | 10.66 | 825,000 | +0.04(+0.38%) |
Aug 29, 2019 | 10.32 | 10.66 | 10.31 | 10.62 | 877,550 | +0.48(+4.73%) |
Aug 28, 2019 | 9.750 | 10.16 | 9.652 | 10.14 | 689,600 | +0.37(+3.79%) |
Aug 27, 2019 | 9.940 | 10.06 | 9.670 | 9.770 | 1,038,472 | -0.02(-0.20%) |
Aug 26, 2019 | 10.12 | 10.12 | 9.735 | 9.790 | 1,092,956 | -0.13(-1.31%) |
Aug 23, 2019 | 10.61 | 10.65 | 9.890 | 9.920 | 893,600 | -0.78(-7.29%) |
Aug 22, 2019 | 10.52 | 10.78 | 10.47 | 10.70 | 1,475,890 | +0.26(+2.49%) |
Aug 21, 2019 | 10.54 | 10.61 | 10.39 | 10.44 | 941,023 | +0.07(+0.68%) |
Aug 20, 2019 | 10.52 | 10.65 | 10.33 | 10.37 | 900,140 | -0.17(-1.61%) |
Aug 19, 2019 | 10.54 | 10.70 | 10.40 | 10.54 | 2,433,454 | +0.28(+2.73%) |
Aug 16, 2019 | 10.04 | 10.31 | 10.02 | 10.26 | 1,090,200 | +0.34(+3.43%) |
Aug 15, 2019 | 10.14 | 10.17 | 9.840 | 9.920 | 1,026,728 | -0.23(-2.27%) |
Aug 14, 2019 | 10.44 | 10.44 | 10.04 | 10.15 | 869,176 | -0.49(-4.61%) |
Aug 13, 2019 | 10.52 | 10.86 | 10.42 | 10.64 | 703,098 | +0.09(+0.85%) |
Aug 12, 2019 | 10.62 | 10.80 | 10.53 | 10.55 | 765,120 | -0.14(-1.31%) |
Aug 09, 2019 | 10.86 | 11.04 | 10.63 | 10.69 | 938,400 | -0.29(-2.64%) |
Aug 08, 2019 | 10.79 | 11.04 | 10.69 | 10.98 | 575,391 | +0.29(+2.71%) |
Aug 07, 2019 | 10.51 | 10.75 | 10.42 | 10.69 | 742,161 | -0.02(-0.19%) |
Aug 06, 2019 | 11.03 | 11.09 | 10.56 | 10.71 | 987,420 | -0.24(-2.19%) |
Aug 05, 2019 | 10.78 | 11.51 | 10.76 | 10.95 | 1,616,868 | -0.71(-6.09%) |
Aug 02, 2019 | 11.61 | 11.74 | 11.17 | 11.66 | 1,936,000 | +0.00(+0.00%) |
Aug 01, 2019 | 11.85 | 12.23 | 11.14 | 11.66 | 4,790,104 | +1.20(+11.47%) |
Jul 31, 2019 | 10.32 | 10.60 | 10.17 | 10.46 | 2,118,003 | +0.14(+1.36%) |
Jul 30, 2019 | 9.790 | 10.35 | 9.680 | 10.32 | 1,252,514 | +0.42(+4.24%) |
Jul 29, 2019 | 9.800 | 10.03 | 9.710 | 9.900 | 857,909 | +0.06(+0.61%) |
Jul 26, 2019 | 9.280 | 9.865 | 9.260 | 9.840 | 1,657,100 | +0.61(+6.61%) |
Jul 25, 2019 | 9.910 | 9.925 | 9.180 | 9.230 | 1,749,550 | -0.85(-8.43%) |
Jul 24, 2019 | 9.840 | 10.15 | 9.591 | 10.08 | 1,874,936 | +0.22(+2.23%) |
Jul 23, 2019 | 9.580 | 9.890 | 9.460 | 9.860 | 2,745,820 | +0.31(+3.25%) |
Jul 22, 2019 | 9.560 | 9.750 | 9.530 | 9.550 | 570,217 | +0.07(+0.74%) |
Jul 19, 2019 | 9.450 | 9.620 | 9.440 | 9.480 | 674,500 | +0.00(+0.00%) |
Jul 18, 2019 | 9.570 | 9.612 | 9.440 | 9.480 | 1,130,260 | -0.11(-1.15%) |
Jul 17, 2019 | 9.650 | 9.820 | 9.390 | 9.590 | 1,529,226 | -0.06(-0.62%) |
Jul 16, 2019 | 9.600 | 9.735 | 9.460 | 9.650 | 535,582 | +0.04(+0.42%) |
Jul 15, 2019 | 9.690 | 9.780 | 9.390 | 9.610 | 570,656 | -0.06(-0.62%) |
Jul 12, 2019 | 9.540 | 9.740 | 9.500 | 9.670 | 669,300 | +0.13(+1.36%) |
Jul 11, 2019 | 9.530 | 9.590 | 9.390 | 9.540 | 646,870 | +0.04(+0.42%) |
Jul 10, 2019 | 9.640 | 9.670 | 9.450 | 9.500 | 756,917 | -0.02(-0.21%) |
Jul 09, 2019 | 9.630 | 9.640 | 9.460 | 9.520 | 1,147,521 | -0.19(-1.96%) |
Jul 08, 2019 | 9.870 | 9.940 | 9.630 | 9.710 | 783,912 | -0.29(-2.90%) |
Jul 05, 2019 | 9.830 | 10.00 | 9.740 | 10.00 | 293,300 | +0.12(+1.21%) |
Jul 03, 2019 | 9.870 | 9.920 | 9.805 | 9.880 | 376,200 | +0.08(+0.82%) |
Jul 02, 2019 | 10.12 | 10.12 | 9.740 | 9.800 | 867,068 | -0.68(-6.49%) |
Jul 01, 2019 | 10.46 | 10.61 | 10.07 | 10.48 | 1,167,632 | +0.28(+2.75%) |
Jun 28, 2019 | 10.12 | 10.31 | 10.09 | 10.20 | 1,775,400 | +0.08(+0.79%) |
Jun 27, 2019 | 9.980 | 10.13 | 9.910 | 10.12 | 765,047 | +0.21(+2.12%) |
Jun 26, 2019 | 9.760 | 9.920 | 9.690 | 9.910 | 549,106 | +0.28(+2.91%) |
Jun 25, 2019 | 9.820 | 9.887 | 9.570 | 9.630 | 690,736 | -0.17(-1.73%) |
Jun 24, 2019 | 9.760 | 9.920 | 9.750 | 9.800 | 647,216 | +0.02(+0.20%) |
Jun 21, 2019 | 9.860 | 9.915 | 9.645 | 9.780 | 1,632,700 | -0.13(-1.31%) |
Jun 20, 2019 | 9.940 | 9.950 | 9.780 | 9.910 | 477,045 | +0.09(+0.92%) |
Jun 19, 2019 | 9.520 | 9.880 | 9.500 | 9.820 | 1,150,030 | +0.40(+4.25%) |
Jun 18, 2019 | 9.460 | 9.625 | 9.195 | 9.420 | 2,136,568 | -0.03(-0.32%) |
Jun 17, 2019 | 9.410 | 9.540 | 9.290 | 9.450 | 911,453 | +0.04(+0.43%) |
Jun 14, 2019 | 9.630 | 9.663 | 9.365 | 9.410 | 867,100 | -0.33(-3.39%) |
Jun 13, 2019 | 9.570 | 9.840 | 9.540 | 9.740 | 728,697 | +0.27(+2.85%) |
Jun 12, 2019 | 9.460 | 9.500 | 9.330 | 9.470 | 709,418 | -0.06(-0.63%) |
Jun 11, 2019 | 9.630 | 9.730 | 9.520 | 9.530 | 591,195 | +0.03(+0.32%) |
Jun 10, 2019 | 9.300 | 9.630 | 9.290 | 9.500 | 1,070,171 | +0.29(+3.15%) |
Jun 07, 2019 | 9.150 | 9.290 | 9.060 | 9.210 | 1,203,900 | +0.13(+1.43%) |
Jun 06, 2019 | 8.860 | 9.160 | 8.740 | 9.080 | 1,187,715 | +0.17(+1.91%) |
Jun 05, 2019 | 9.400 | 9.530 | 8.810 | 8.910 | 1,138,785 | -0.41(-4.40%) |
Jun 04, 2019 | 8.860 | 9.370 | 8.860 | 9.320 | 1,245,547 | +0.56(+6.39%) |