Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.05 | 10.35 | 10.03 | 10.26 | 248,298 | +0.31(+3.12%) |
Aug 29, 2019 | 9.629 | 10.03 | 9.554 | 9.948 | 160,719 | +0.45(+4.69%) |
Aug 28, 2019 | 9.160 | 9.605 | 9.072 | 9.502 | 279,189 | +0.33(+3.56%) |
Aug 27, 2019 | 9.430 | 9.430 | 8.969 | 9.176 | 206,946 | -0.18(-1.87%) |
Aug 26, 2019 | 9.311 | 9.454 | 9.231 | 9.351 | 222,265 | +0.20(+2.17%) |
Aug 23, 2019 | 9.367 | 9.438 | 9.040 | 9.152 | 215,627 | -0.28(-2.95%) |
Aug 22, 2019 | 9.486 | 9.582 | 9.391 | 9.430 | 106,223 | +0.00(+0.00%) |
Aug 21, 2019 | 9.494 | 9.502 | 9.367 | 9.430 | 109,568 | +0.08(+0.85%) |
Aug 20, 2019 | 9.271 | 9.407 | 9.144 | 9.351 | 192,027 | +0.02(+0.26%) |
Aug 19, 2019 | 9.303 | 9.375 | 9.271 | 9.327 | 141,656 | +0.20(+2.18%) |
Aug 16, 2019 | 8.953 | 9.231 | 8.889 | 9.128 | 174,286 | +0.22(+2.50%) |
Aug 15, 2019 | 9.088 | 9.136 | 8.849 | 8.905 | 150,694 | -0.15(-1.67%) |
Aug 14, 2019 | 9.446 | 9.446 | 8.985 | 9.056 | 181,138 | -0.61(-6.34%) |
Aug 13, 2019 | 9.422 | 9.844 | 9.311 | 9.669 | 277,668 | +0.27(+2.88%) |
Aug 12, 2019 | 9.629 | 9.629 | 9.391 | 9.399 | 151,129 | -0.36(-3.67%) |
Aug 09, 2019 | 9.820 | 9.987 | 9.729 | 9.757 | 258,351 | -0.13(-1.29%) |
Aug 08, 2019 | 10.04 | 10.24 | 9.669 | 9.884 | 352,628 | -0.49(-4.75%) |
Aug 07, 2019 | 10.27 | 10.43 | 10.25 | 10.38 | 172,259 | -0.09(-0.84%) |
Aug 06, 2019 | 10.55 | 10.70 | 10.28 | 10.46 | 208,762 | +0.02(+0.15%) |
Aug 05, 2019 | 10.68 | 10.74 | 10.29 | 10.45 | 177,029 | -0.53(-4.85%) |
Aug 02, 2019 | 11.24 | 11.24 | 10.78 | 10.98 | 193,386 | -0.29(-2.54%) |
Aug 01, 2019 | 11.60 | 11.85 | 11.21 | 11.27 | 140,174 | -0.33(-2.81%) |
Jul 31, 2019 | 11.66 | 11.93 | 11.47 | 11.60 | 193,377 | -0.06(-0.55%) |
Jul 30, 2019 | 11.28 | 11.67 | 11.21 | 11.66 | 119,810 | +0.24(+2.09%) |
Jul 29, 2019 | 11.60 | 11.61 | 11.40 | 11.42 | 126,599 | -0.20(-1.71%) |
Jul 26, 2019 | 11.27 | 11.67 | 11.27 | 11.62 | 119,405 | +0.28(+2.45%) |
Jul 25, 2019 | 11.56 | 11.56 | 11.25 | 11.34 | 139,349 | -0.21(-1.79%) |
Jul 24, 2019 | 11.12 | 11.56 | 11.12 | 11.55 | 256,653 | +0.40(+3.56%) |
Jul 23, 2019 | 10.94 | 11.18 | 10.94 | 11.15 | 232,088 | +0.26(+2.40%) |
Jul 22, 2019 | 10.94 | 10.94 | 10.83 | 10.89 | 150,966 | +0.03(+0.29%) |
Jul 19, 2019 | 10.89 | 10.96 | 10.84 | 10.86 | 233,640 | -0.02(-0.15%) |
Jul 18, 2019 | 10.91 | 10.93 | 10.81 | 10.87 | 115,466 | -0.07(-0.65%) |
Jul 17, 2019 | 11.02 | 11.04 | 10.82 | 10.94 | 160,802 | +0.00(+0.00%) |
Jul 16, 2019 | 10.72 | 11.04 | 10.56 | 10.94 | 234,323 | +0.23(+2.15%) |
Jul 15, 2019 | 11.23 | 11.23 | 10.67 | 10.71 | 199,848 | -0.45(-4.05%) |
Jul 12, 2019 | 11.06 | 11.27 | 11.06 | 11.17 | 446,854 | +0.16(+1.44%) |
Jul 11, 2019 | 11.06 | 11.06 | 10.86 | 11.01 | 108,142 | -0.03(-0.29%) |
Jul 10, 2019 | 11.25 | 11.28 | 10.95 | 11.04 | 225,224 | -0.13(-1.14%) |
Jul 09, 2019 | 11.03 | 11.17 | 10.88 | 11.17 | 147,834 | +0.04(+0.36%) |
Jul 08, 2019 | 11.14 | 11.19 | 10.98 | 11.13 | 149,621 | -0.02(-0.21%) |
Jul 05, 2019 | 11.10 | 11.24 | 10.99 | 11.15 | 173,748 | -0.04(-0.35%) |
Jul 03, 2019 | 11.24 | 11.28 | 11.09 | 11.19 | 94,565 | +0.06(+0.57%) |
Jul 02, 2019 | 11.30 | 11.45 | 11.08 | 11.13 | 217,034 | -0.20(-1.75%) |
Jul 01, 2019 | 11.64 | 11.64 | 11.12 | 11.33 | 215,770 | -0.10(-0.90%) |
Jun 28, 2019 | 11.13 | 11.44 | 11.07 | 11.43 | 505,737 | +0.41(+3.74%) |
Jun 27, 2019 | 10.85 | 11.02 | 10.74 | 11.02 | 344,724 | +0.26(+2.43%) |
Jun 26, 2019 | 10.68 | 10.91 | 10.64 | 10.75 | 486,982 | +0.11(+1.04%) |
Jun 25, 2019 | 10.64 | 10.73 | 10.54 | 10.64 | 292,740 | +0.03(+0.30%) |
Jun 24, 2019 | 11.02 | 11.02 | 10.56 | 10.61 | 267,873 | -0.40(-3.67%) |
Jun 21, 2019 | 10.94 | 11.17 | 10.89 | 11.02 | 543,437 | -0.02(-0.14%) |
Jun 20, 2019 | 10.92 | 11.09 | 10.75 | 11.03 | 226,439 | +0.29(+2.73%) |
Jun 19, 2019 | 10.44 | 10.77 | 10.42 | 10.74 | 139,613 | +0.25(+2.34%) |
Jun 18, 2019 | 10.30 | 10.68 | 10.18 | 10.49 | 254,665 | +0.31(+3.04%) |
Jun 17, 2019 | 10.50 | 10.50 | 10.13 | 10.18 | 314,548 | -0.12(-1.16%) |
Jun 14, 2019 | 10.77 | 10.77 | 10.28 | 10.30 | 315,723 | -0.46(-4.27%) |
Jun 13, 2019 | 10.66 | 10.88 | 10.64 | 10.76 | 277,740 | +0.10(+0.89%) |
Jun 12, 2019 | 10.47 | 10.73 | 10.23 | 10.67 | 178,287 | +0.21(+1.97%) |
Jun 11, 2019 | 10.64 | 10.72 | 10.07 | 10.46 | 378,529 | -0.10(-0.98%) |
Jun 10, 2019 | 9.779 | 10.58 | 9.763 | 10.56 | 531,192 | +0.87(+9.00%) |
Jun 07, 2019 | 8.835 | 9.746 | 8.760 | 9.692 | 599,925 | +0.99(+11.39%) |
Jun 06, 2019 | 8.740 | 9.343 | 8.407 | 8.700 | 624,231 | -0.75(-7.97%) |
Jun 05, 2019 | 9.470 | 9.525 | 9.224 | 9.454 | 222,032 | +0.05(+0.51%) |
Jun 04, 2019 | 9.041 | 9.422 | 8.994 | 9.406 | 242,113 | +0.48(+5.42%) |