Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.00 | 13.30 | 12.95 | 13.12 | 1,237,800 | +0.09(+0.69%) |
Aug 29, 2019 | 13.41 | 13.42 | 12.83 | 13.03 | 1,966,927 | -0.40(-2.98%) |
Aug 28, 2019 | 13.63 | 13.66 | 13.21 | 13.43 | 1,651,916 | -0.13(-0.96%) |
Aug 27, 2019 | 13.25 | 13.69 | 13.20 | 13.56 | 1,967,749 | +0.37(+2.81%) |
Aug 26, 2019 | 13.60 | 13.68 | 13.08 | 13.19 | 2,522,920 | -0.42(-3.09%) |
Aug 23, 2019 | 12.50 | 13.63 | 12.49 | 13.61 | 3,410,100 | +1.19(+9.58%) |
Aug 22, 2019 | 12.56 | 12.76 | 12.33 | 12.42 | 1,475,299 | -0.19(-1.51%) |
Aug 21, 2019 | 12.43 | 12.74 | 12.43 | 12.61 | 1,196,864 | +0.07(+0.56%) |
Aug 20, 2019 | 12.24 | 12.67 | 12.24 | 12.54 | 1,243,836 | +0.34(+2.79%) |
Aug 19, 2019 | 12.14 | 12.38 | 11.95 | 12.20 | 2,439,971 | -0.12(-0.97%) |
Aug 16, 2019 | 12.65 | 12.75 | 12.24 | 12.32 | 2,298,500 | -0.50(-3.90%) |
Aug 15, 2019 | 12.70 | 12.89 | 12.58 | 12.82 | 1,410,402 | +0.13(+1.02%) |
Aug 14, 2019 | 12.85 | 12.99 | 12.68 | 12.69 | 2,127,180 | +0.01(+0.08%) |
Aug 13, 2019 | 13.27 | 13.30 | 12.27 | 12.68 | 3,166,938 | -0.31(-2.39%) |
Aug 12, 2019 | 13.12 | 13.50 | 12.99 | 12.99 | 3,159,095 | +0.07(+0.54%) |
Aug 09, 2019 | 12.79 | 13.21 | 12.72 | 12.92 | 2,917,600 | +0.07(+0.54%) |
Aug 08, 2019 | 12.32 | 12.94 | 12.25 | 12.85 | 3,465,650 | +0.34(+2.72%) |
Aug 07, 2019 | 12.34 | 12.54 | 12.28 | 12.51 | 4,043,532 | +0.47(+3.90%) |
Aug 06, 2019 | 11.78 | 12.25 | 11.63 | 12.04 | 4,178,914 | +0.22(+1.86%) |
Aug 05, 2019 | 11.96 | 12.05 | 11.50 | 11.82 | 3,601,266 | +0.21(+1.81%) |
Aug 02, 2019 | 11.24 | 11.75 | 11.24 | 11.61 | 3,132,600 | +0.20(+1.75%) |
Aug 01, 2019 | 10.66 | 11.50 | 10.57 | 11.41 | 3,716,680 | +0.57(+5.26%) |
Jul 31, 2019 | 11.26 | 11.37 | 10.72 | 10.84 | 2,551,790 | -0.48(-4.24%) |
Jul 30, 2019 | 11.30 | 11.39 | 11.21 | 11.32 | 1,387,776 | +0.05(+0.44%) |
Jul 29, 2019 | 11.21 | 11.32 | 11.08 | 11.27 | 2,134,387 | +0.14(+1.26%) |
Jul 26, 2019 | 11.28 | 11.34 | 11.03 | 11.13 | 1,775,800 | -0.10(-0.89%) |
Jul 25, 2019 | 11.47 | 11.55 | 11.21 | 11.23 | 2,026,538 | -0.32(-2.77%) |
Jul 24, 2019 | 11.34 | 11.56 | 11.31 | 11.55 | 1,400,105 | +0.21(+1.85%) |
Jul 23, 2019 | 11.40 | 11.50 | 11.18 | 11.34 | 2,136,114 | -0.09(-0.79%) |
Jul 22, 2019 | 11.48 | 11.50 | 11.31 | 11.43 | 2,082,904 | +0.05(+0.44%) |
Jul 19, 2019 | 11.36 | 11.50 | 11.28 | 11.38 | 3,077,100 | -0.09(-0.78%) |
Jul 18, 2019 | 11.21 | 11.50 | 11.05 | 11.47 | 3,268,794 | +0.26(+2.32%) |
Jul 17, 2019 | 10.96 | 11.25 | 10.93 | 11.21 | 2,525,805 | +0.36(+3.32%) |
Jul 16, 2019 | 10.68 | 10.98 | 10.68 | 10.85 | 2,809,063 | +0.10(+0.93%) |
Jul 15, 2019 | 10.75 | 10.89 | 10.71 | 10.75 | 1,004,754 | +0.02(+0.19%) |
Jul 12, 2019 | 10.63 | 10.79 | 10.47 | 10.73 | 1,445,800 | +0.22(+2.09%) |
Jul 11, 2019 | 10.68 | 10.76 | 10.43 | 10.51 | 1,809,697 | -0.18(-1.68%) |
Jul 10, 2019 | 10.43 | 10.81 | 10.41 | 10.69 | 3,042,925 | +0.38(+3.69%) |
Jul 09, 2019 | 10.14 | 10.33 | 10.03 | 10.31 | 2,328,221 | +0.17(+1.68%) |
Jul 08, 2019 | 10.10 | 10.21 | 10.01 | 10.14 | 1,669,473 | +0.06(+0.60%) |
Jul 05, 2019 | 9.980 | 10.14 | 9.830 | 10.08 | 1,860,300 | -0.14(-1.37%) |
Jul 03, 2019 | 10.26 | 10.29 | 10.05 | 10.22 | 902,800 | +0.03(+0.29%) |
Jul 02, 2019 | 9.900 | 10.26 | 9.825 | 10.19 | 1,686,870 | +0.38(+3.87%) |
Jul 01, 2019 | 9.780 | 9.980 | 9.720 | 9.810 | 1,531,364 | -0.20(-2.00%) |
Jun 28, 2019 | 10.08 | 10.09 | 9.910 | 10.01 | 1,394,000 | -0.04(-0.40%) |
Jun 27, 2019 | 10.00 | 10.09 | 9.910 | 10.05 | 1,576,804 | +0.01(+0.10%) |
Jun 26, 2019 | 9.840 | 10.13 | 9.840 | 10.04 | 2,108,441 | -0.02(-0.20%) |
Jun 25, 2019 | 10.33 | 10.40 | 9.840 | 10.06 | 2,603,989 | -0.22(-2.14%) |
Jun 24, 2019 | 10.02 | 10.30 | 9.910 | 10.28 | 2,694,264 | +0.35(+3.52%) |
Jun 21, 2019 | 9.950 | 10.06 | 9.860 | 9.930 | 3,476,900 | -0.04(-0.40%) |
Jun 20, 2019 | 10.04 | 10.24 | 9.850 | 9.970 | 3,037,327 | +0.15(+1.53%) |
Jun 19, 2019 | 9.530 | 9.860 | 9.450 | 9.820 | 1,707,234 | +0.19(+1.97%) |
Jun 18, 2019 | 9.500 | 9.690 | 9.430 | 9.630 | 1,984,241 | +0.24(+2.56%) |
Jun 17, 2019 | 9.490 | 9.520 | 9.220 | 9.390 | 1,817,860 | -0.10(-1.05%) |
Jun 14, 2019 | 9.640 | 9.730 | 9.380 | 9.490 | 2,151,300 | -0.08(-0.84%) |
Jun 13, 2019 | 9.470 | 9.590 | 9.360 | 9.570 | 1,279,916 | +0.14(+1.48%) |
Jun 12, 2019 | 9.310 | 9.510 | 9.290 | 9.430 | 1,696,980 | +0.20(+2.17%) |
Jun 11, 2019 | 9.270 | 9.350 | 9.160 | 9.230 | 1,306,556 | -0.10(-1.07%) |
Jun 10, 2019 | 9.040 | 9.380 | 8.875 | 9.330 | 2,389,435 | +0.16(+1.74%) |
Jun 07, 2019 | 9.240 | 9.320 | 9.090 | 9.170 | 1,533,400 | -0.01(-0.11%) |
Jun 06, 2019 | 9.150 | 9.300 | 9.080 | 9.180 | 1,669,337 | +0.12(+1.32%) |
Jun 05, 2019 | 9.100 | 9.320 | 8.995 | 9.060 | 2,012,520 | +0.05(+0.55%) |
Jun 04, 2019 | 8.650 | 9.015 | 8.630 | 9.010 | 2,180,415 | +0.29(+3.33%) |