Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.91 | 10.91 | 10.91 | 0 | +0.16(+1.49%) | |
Aug 29, 2019 | 11.19 | 11.27 | 10.75 | 10.75 | 57,450 | -0.09(-0.83%) |
Aug 28, 2019 | 11.03 | 11.36 | 10.68 | 10.84 | 117,798 | -0.14(-1.28%) |
Aug 27, 2019 | 11.60 | 11.90 | 10.98 | 10.98 | 107,315 | -0.47(-4.10%) |
Aug 26, 2019 | 10.79 | 11.47 | 10.55 | 11.45 | 100,317 | +1.10(+10.63%) |
Aug 23, 2019 | 10.85 | 11.15 | 10.35 | 10.35 | 59,088 | -0.48(-4.43%) |
Aug 22, 2019 | 11.64 | 11.64 | 10.56 | 10.83 | 156,969 | -0.10(-0.91%) |
Aug 21, 2019 | 11.35 | 11.35 | 10.76 | 10.93 | 79,910 | -0.21(-1.89%) |
Aug 20, 2019 | 11.86 | 12.12 | 11.14 | 11.14 | 151,367 | -0.85(-7.09%) |
Aug 19, 2019 | 12.00 | 12.49 | 11.99 | 11.99 | 153,269 | -0.12(-0.99%) |
Aug 16, 2019 | 11.38 | 12.13 | 11.23 | 12.11 | 160,933 | +0.86(+7.64%) |
Aug 15, 2019 | 11.60 | 11.85 | 11.08 | 11.25 | 128,970 | -0.64(-5.38%) |
Aug 14, 2019 | 11.40 | 11.94 | 11.20 | 11.89 | 128,044 | +0.01(+0.08%) |
Aug 13, 2019 | 10.11 | 12.00 | 10.11 | 11.88 | 196,776 | +1.72(+16.93%) |
Aug 12, 2019 | 10.17 | 10.38 | 10.01 | 10.16 | 58,645 | +0.01(+0.10%) |
Aug 09, 2019 | 10.49 | 10.71 | 10.11 | 10.15 | 80,536 | -0.34(-3.24%) |
Aug 08, 2019 | 9.890 | 10.49 | 9.640 | 10.49 | 110,784 | +0.60(+6.07%) |
Aug 07, 2019 | 9.860 | 9.900 | 9.770 | 9.890 | 97,675 | +0.02(+0.20%) |
Aug 06, 2019 | 9.850 | 9.900 | 9.650 | 9.870 | 71,796 | +0.00(+0.00%) |
Aug 02, 2019 | 9.870 | 9.870 | 9.870 | 0 | +0.01(+0.10%) | |
Aug 01, 2019 | 10.00 | 10.05 | 9.410 | 9.860 | 243,717 | -0.19(-1.89%) |
Jul 31, 2019 | 10.49 | 10.60 | 10.04 | 10.05 | 198,068 | -0.54(-5.10%) |
Jul 30, 2019 | 10.70 | 10.77 | 10.34 | 10.59 | 237,315 | -0.12(-1.12%) |
Jul 29, 2019 | 10.85 | 10.93 | 10.52 | 10.71 | 107,615 | -0.09(-0.83%) |
Jul 26, 2019 | 10.69 | 11.06 | 10.66 | 10.80 | 127,847 | +0.25(+2.37%) |
Jul 25, 2019 | 10.94 | 11.20 | 10.46 | 10.55 | 3,685,501 | -0.41(-3.74%) |
Jul 24, 2019 | 10.76 | 11.00 | 10.60 | 10.96 | 100,490 | +0.26(+2.43%) |
Jul 23, 2019 | 11.27 | 11.32 | 10.55 | 10.70 | 192,388 | -0.40(-3.60%) |
Jul 22, 2019 | 11.57 | 11.57 | 10.84 | 11.10 | 196,734 | -0.15(-1.33%) |
Jul 19, 2019 | 11.30 | 11.82 | 11.25 | 11.25 | 132,931 | -0.05(-0.44%) |
Jul 18, 2019 | 11.89 | 12.00 | 11.27 | 11.30 | 273,237 | -0.60(-5.04%) |
Jul 17, 2019 | 12.22 | 12.39 | 11.86 | 11.90 | 117,631 | -0.20(-1.65%) |
Jul 16, 2019 | 12.13 | 12.35 | 12.04 | 12.10 | 45,506 | -0.16(-1.31%) |
Jul 15, 2019 | 12.52 | 12.59 | 12.19 | 12.26 | 55,430 | +0.02(+0.16%) |
Jul 12, 2019 | 12.40 | 12.60 | 12.20 | 12.24 | 110,767 | -0.37(-2.93%) |
Jul 11, 2019 | 12.87 | 13.00 | 12.45 | 12.61 | 116,525 | -0.21(-1.64%) |
Jul 10, 2019 | 12.84 | 13.05 | 12.56 | 12.82 | 117,039 | +0.17(+1.34%) |
Jul 09, 2019 | 13.27 | 13.27 | 12.61 | 12.65 | 125,341 | -0.58(-4.38%) |
Jul 08, 2019 | 12.99 | 13.31 | 12.70 | 13.23 | 97,229 | +0.16(+1.22%) |
Jul 05, 2019 | 13.16 | 13.54 | 13.05 | 13.07 | 110,010 | -0.08(-0.61%) |
Jul 04, 2019 | 12.70 | 13.39 | 12.70 | 13.15 | 12,944 | +0.05(+0.38%) |
Jul 03, 2019 | 13.50 | 13.53 | 12.74 | 13.10 | 76,828 | -0.33(-2.46%) |
Jul 02, 2019 | 13.56 | 14.10 | 13.11 | 13.43 | 216,758 | -0.05(-0.37%) |
Jun 28, 2019 | 13.48 | 13.48 | 13.48 | 0 | +0.01(+0.07%) | |
Jun 27, 2019 | 14.05 | 14.05 | 13.22 | 13.47 | 227,927 | -0.51(-3.65%) |
Jun 26, 2019 | 13.99 | 14.22 | 13.55 | 13.98 | 146,295 | +0.07(+0.50%) |
Jun 25, 2019 | 14.55 | 14.81 | 13.87 | 13.91 | 99,994 | -0.59(-4.07%) |
Jun 24, 2019 | 14.64 | 14.64 | 14.25 | 14.50 | 52,004 | -0.10(-0.68%) |
Jun 21, 2019 | 14.79 | 14.79 | 14.13 | 14.60 | 167,282 | -0.26(-1.75%) |
Jun 20, 2019 | 15.14 | 15.14 | 14.25 | 14.86 | 149,859 | -0.11(-0.73%) |
Jun 19, 2019 | 14.38 | 15.05 | 14.19 | 14.97 | 323,735 | +0.49(+3.38%) |
Jun 18, 2019 | 13.88 | 14.88 | 13.81 | 14.48 | 316,703 | +0.88(+6.47%) |
Jun 17, 2019 | 11.90 | 14.83 | 11.90 | 13.60 | 691,595 | +1.47(+12.12%) |
Jun 14, 2019 | 12.04 | 12.24 | 11.49 | 12.13 | 347,518 | -0.03(-0.25%) |
Jun 13, 2019 | 12.70 | 13.04 | 12.13 | 12.16 | 287,539 | -0.49(-3.87%) |
Jun 12, 2019 | 13.09 | 13.44 | 12.63 | 12.65 | 403,045 | -0.45(-3.44%) |
Jun 11, 2019 | 12.75 | 13.82 | 12.55 | 13.10 | 511,118 | +0.35(+2.75%) |
Jun 10, 2019 | 13.70 | 13.70 | 12.59 | 12.75 | 323,160 | -0.80(-5.90%) |
Jun 07, 2019 | 13.48 | 13.86 | 13.36 | 13.55 | 252,547 | -0.31(-2.24%) |
Jun 06, 2019 | 14.39 | 14.68 | 13.75 | 13.86 | 186,604 | -0.53(-3.68%) |
Jun 05, 2019 | 14.01 | 14.62 | 13.98 | 14.39 | 306,798 | +0.19(+1.34%) |
Jun 04, 2019 | 13.80 | 14.40 | 13.31 | 14.20 | 355,993 | +0.17(+1.21%) |