Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.360 | 8.360 | 8.360 | 0 | -0.12(-1.42%) | |
Aug 29, 2019 | 8.590 | 8.610 | 8.410 | 8.480 | 8,729 | +0.01(+0.12%) |
Aug 28, 2019 | 8.060 | 8.490 | 7.670 | 8.470 | 10,635 | +0.39(+4.83%) |
Aug 27, 2019 | 8.800 | 8.800 | 8.000 | 8.080 | 9,093 | -0.77(-8.70%) |
Aug 26, 2019 | 9.060 | 9.060 | 8.850 | 8.850 | 1,085 | -0.26(-2.85%) |
Aug 23, 2019 | 9.360 | 9.570 | 9.110 | 9.110 | 1,813 | -0.44(-4.61%) |
Aug 22, 2019 | 9.660 | 9.660 | 9.520 | 9.550 | 2,439 | -0.57(-5.63%) |
Aug 21, 2019 | 10.25 | 10.25 | 10.12 | 10.12 | 619 | +0.14(+1.40%) |
Aug 20, 2019 | 10.02 | 10.02 | 9.980 | 9.980 | 476 | -0.10(-0.99%) |
Aug 19, 2019 | 10.00 | 10.08 | 9.950 | 10.08 | 3,138 | -0.32(-3.08%) |
Aug 16, 2019 | 10.50 | 10.65 | 10.40 | 10.40 | 4,711 | +0.26(+2.56%) |
Aug 15, 2019 | 11.15 | 11.15 | 10.06 | 10.14 | 6,311 | -1.87(-15.57%) |
Aug 14, 2019 | 12.60 | 12.60 | 12.01 | 12.01 | 4,570 | -1.49(-11.04%) |
Aug 13, 2019 | 12.82 | 13.50 | 12.82 | 13.50 | 5,295 | +0.93(+7.40%) |
Aug 12, 2019 | 12.76 | 12.76 | 12.25 | 12.57 | 2,169 | +0.20(+1.62%) |
Aug 09, 2019 | 13.05 | 13.05 | 12.37 | 12.37 | 1,130 | -0.68(-5.21%) |
Aug 08, 2019 | 13.50 | 13.51 | 13.05 | 13.05 | 4,151 | +0.47(+3.74%) |
Aug 07, 2019 | 12.53 | 12.58 | 12.52 | 12.58 | 3,250 | -0.07(-0.55%) |
Aug 06, 2019 | 12.83 | 12.83 | 12.51 | 12.65 | 2,943 | +0.40(+3.27%) |
Aug 02, 2019 | 12.25 | 12.25 | 12.25 | 0 | +1.40(+12.90%) | |
Aug 01, 2019 | 11.75 | 11.75 | 10.85 | 10.85 | 2,898 | -1.18(-9.81%) |
Jul 31, 2019 | 12.03 | 12.03 | 12.03 | 12.03 | 175 | +0.35(+3.00%) |
Jul 30, 2019 | 11.45 | 12.21 | 11.45 | 11.68 | 2,304 | +0.20(+1.74%) |
Jul 29, 2019 | 12.00 | 12.00 | 11.48 | 11.48 | 1,363 | -0.87(-7.04%) |
Jul 26, 2019 | 12.35 | 12.35 | 12.35 | 11 | +0.00(+0.00%) | |
Jul 25, 2019 | 12.80 | 13.00 | 12.35 | 12.35 | 796 | -0.45(-3.52%) |
Jul 24, 2019 | 12.80 | 12.80 | 12.80 | 12.80 | 1,000 | -0.50(-3.76%) |
Jul 23, 2019 | 13.26 | 13.30 | 13.20 | 13.30 | 2,059 | -0.04(-0.30%) |
Jul 22, 2019 | 13.33 | 13.34 | 13.15 | 13.34 | 4,747 | -0.70(-4.99%) |
Jul 19, 2019 | 13.97 | 14.04 | 13.97 | 14.04 | 1,331 | +0.05(+0.36%) |
Jul 18, 2019 | 14.30 | 14.30 | 13.80 | 13.99 | 3,727 | -0.29(-2.03%) |
Jul 17, 2019 | 14.28 | 14.28 | 14.28 | 14.28 | 1,069 | +0.38(+2.73%) |
Jul 16, 2019 | 13.77 | 13.90 | 13.71 | 13.90 | 3,810 | +0.15(+1.09%) |
Jul 15, 2019 | 13.00 | 13.81 | 12.83 | 13.75 | 6,934 | +0.70(+5.36%) |
Jul 12, 2019 | 13.46 | 13.47 | 13.05 | 13.05 | 7,275 | -1.95(-13.00%) |
Jul 11, 2019 | 15.09 | 15.09 | 15.00 | 15.00 | 366 | -0.66(-4.21%) |
Jul 09, 2019 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 15.65 | 15.66 | 15.65 | 15.66 | 450 | -0.57(-3.51%) |
Jul 05, 2019 | 16.23 | 16.23 | 16.23 | 16.23 | 320 | -0.10(-0.61%) |
Jul 04, 2019 | 16.56 | 16.56 | 16.33 | 16.33 | 500 | -0.43(-2.57%) |
Jul 02, 2019 | 16.76 | 16.76 | 16.76 | 0 | -0.21(-1.24%) | |
Jun 28, 2019 | 16.97 | 16.97 | 16.97 | 0 | +0.27(+1.62%) | |
Jun 27, 2019 | 16.70 | 16.70 | 16.70 | 16.70 | 220 | +0.65(+4.05%) |
Jun 26, 2019 | 16.10 | 16.10 | 16.05 | 16.05 | 325 | -0.08(-0.50%) |
Jun 25, 2019 | 16.17 | 16.17 | 16.13 | 16.13 | 300 | -0.41(-2.48%) |
Jun 24, 2019 | 16.72 | 16.72 | 16.30 | 16.54 | 790 | -0.17(-1.02%) |
Jun 21, 2019 | 17.16 | 17.16 | 16.50 | 16.71 | 3,090 | -0.79(-4.51%) |
Jun 20, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 729 | -0.12(-0.68%) |
Jun 19, 2019 | 17.62 | 17.62 | 17.62 | 17.62 | 120 | +0.51(+2.98%) |
Jun 18, 2019 | 17.33 | 17.33 | 17.08 | 17.11 | 500 | +0.11(+0.65%) |
Jun 17, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 390 | +0.25(+1.49%) |
Jun 14, 2019 | 16.95 | 16.95 | 16.75 | 16.75 | 1,230 | -0.71(-4.07%) |
Jun 13, 2019 | 17.62 | 17.62 | 17.46 | 17.46 | 2,188 | -0.72(-3.96%) |
Jun 11, 2019 | 18.18 | 18.18 | 18.18 | 0 | -1.09(-5.66%) | |
Jun 10, 2019 | 18.40 | 19.50 | 18.40 | 19.27 | 6,781 | +1.37(+7.65%) |
Jun 07, 2019 | 17.70 | 18.26 | 17.70 | 17.90 | 5,320 | +0.90(+5.29%) |
Jun 06, 2019 | 17.25 | 17.30 | 17.00 | 17.00 | 913 | -0.97(-5.40%) |
Jun 05, 2019 | 18.67 | 18.67 | 17.00 | 17.97 | 3,835 | +0.25(+1.41%) |
Jun 04, 2019 | 16.70 | 17.72 | 16.70 | 17.72 | 17,457 | +1.55(+9.59%) |