Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.820 | 10.22 | 9.820 | 9.990 | 416,200 | +0.24(+2.46%) |
Aug 29, 2019 | 9.730 | 9.941 | 9.580 | 9.750 | 767,438 | +0.15(+1.56%) |
Aug 28, 2019 | 9.730 | 9.840 | 9.320 | 9.600 | 747,879 | -0.10(-1.03%) |
Aug 27, 2019 | 10.17 | 10.17 | 9.640 | 9.700 | 1,374,795 | -0.39(-3.87%) |
Aug 26, 2019 | 10.14 | 10.14 | 9.965 | 10.09 | 244,255 | +0.08(+0.80%) |
Aug 23, 2019 | 10.34 | 10.46 | 10.01 | 10.01 | 433,300 | -0.42(-4.03%) |
Aug 22, 2019 | 10.39 | 10.65 | 10.35 | 10.43 | 367,514 | +0.08(+0.77%) |
Aug 21, 2019 | 10.35 | 10.44 | 10.28 | 10.35 | 297,644 | +0.14(+1.37%) |
Aug 20, 2019 | 10.28 | 10.29 | 10.01 | 10.21 | 286,763 | -0.13(-1.26%) |
Aug 19, 2019 | 10.35 | 10.47 | 10.26 | 10.34 | 573,708 | +0.11(+1.08%) |
Aug 16, 2019 | 9.800 | 10.29 | 9.750 | 10.23 | 479,300 | +0.45(+4.60%) |
Aug 15, 2019 | 9.900 | 9.970 | 9.625 | 9.780 | 906,273 | -0.15(-1.51%) |
Aug 14, 2019 | 9.920 | 10.01 | 9.680 | 9.930 | 815,097 | -0.20(-1.97%) |
Aug 13, 2019 | 10.09 | 10.21 | 9.730 | 10.13 | 787,310 | -0.06(-0.59%) |
Aug 12, 2019 | 9.750 | 10.62 | 9.690 | 10.19 | 659,651 | +0.21(+2.10%) |
Aug 09, 2019 | 10.52 | 11.01 | 9.260 | 9.980 | 3,241,000 | -1.07(-9.68%) |
Aug 08, 2019 | 10.75 | 11.57 | 10.56 | 11.05 | 1,663,008 | +0.35(+3.27%) |
Aug 07, 2019 | 10.43 | 10.74 | 10.06 | 10.70 | 1,397,430 | +0.07(+0.66%) |
Aug 06, 2019 | 11.70 | 11.90 | 10.54 | 10.63 | 1,145,076 | -1.03(-8.83%) |
Aug 05, 2019 | 12.00 | 12.00 | 11.53 | 11.66 | 490,315 | -0.57(-4.66%) |
Aug 02, 2019 | 12.73 | 12.73 | 12.13 | 12.23 | 369,400 | -0.57(-4.45%) |
Aug 01, 2019 | 13.00 | 13.16 | 12.69 | 12.80 | 429,433 | -0.26(-1.99%) |
Jul 31, 2019 | 13.24 | 13.54 | 13.01 | 13.06 | 351,113 | -0.12(-0.91%) |
Jul 30, 2019 | 12.93 | 13.23 | 12.54 | 13.18 | 374,154 | +0.21(+1.62%) |
Jul 29, 2019 | 13.23 | 13.38 | 12.92 | 12.97 | 233,062 | -0.28(-2.11%) |
Jul 26, 2019 | 13.42 | 13.54 | 13.18 | 13.25 | 174,400 | -0.16(-1.19%) |
Jul 25, 2019 | 13.71 | 13.84 | 13.41 | 13.41 | 303,988 | -0.30(-2.19%) |
Jul 24, 2019 | 13.00 | 13.80 | 13.00 | 13.71 | 543,299 | +0.62(+4.74%) |
Jul 23, 2019 | 13.14 | 13.30 | 12.96 | 13.09 | 235,689 | +0.05(+0.38%) |
Jul 22, 2019 | 13.41 | 13.48 | 12.96 | 13.04 | 252,261 | -0.37(-2.76%) |
Jul 19, 2019 | 13.38 | 13.60 | 13.28 | 13.41 | 249,500 | +0.03(+0.22%) |
Jul 18, 2019 | 13.59 | 13.63 | 13.27 | 13.38 | 363,901 | -0.22(-1.62%) |
Jul 17, 2019 | 13.79 | 13.79 | 13.51 | 13.60 | 426,451 | -0.26(-1.88%) |
Jul 16, 2019 | 13.79 | 14.06 | 13.77 | 13.86 | 222,617 | +0.06(+0.43%) |
Jul 15, 2019 | 14.20 | 14.28 | 13.69 | 13.80 | 300,129 | -0.38(-2.68%) |
Jul 12, 2019 | 13.80 | 14.32 | 13.77 | 14.18 | 376,300 | +0.34(+2.46%) |
Jul 11, 2019 | 14.06 | 14.14 | 13.71 | 13.84 | 140,163 | -0.18(-1.28%) |
Jul 10, 2019 | 14.48 | 14.49 | 14.02 | 14.02 | 191,864 | -0.34(-2.37%) |
Jul 09, 2019 | 14.41 | 14.53 | 14.11 | 14.36 | 221,821 | -0.15(-1.03%) |
Jul 08, 2019 | 14.41 | 14.83 | 14.41 | 14.51 | 404,879 | -0.02(-0.14%) |
Jul 05, 2019 | 14.29 | 14.60 | 14.25 | 14.53 | 284,200 | +0.15(+1.04%) |
Jul 03, 2019 | 14.19 | 14.42 | 14.09 | 14.38 | 299,500 | +0.21(+1.48%) |
Jul 02, 2019 | 14.35 | 14.35 | 14.06 | 14.17 | 459,232 | -0.20(-1.39%) |
Jul 01, 2019 | 14.54 | 14.70 | 14.24 | 14.37 | 664,667 | +0.50(+3.60%) |
Jun 28, 2019 | 13.40 | 14.05 | 13.40 | 13.87 | 780,600 | +0.47(+3.51%) |
Jun 27, 2019 | 12.85 | 13.44 | 12.85 | 13.40 | 535,485 | +0.57(+4.44%) |
Jun 26, 2019 | 13.16 | 13.26 | 12.62 | 12.83 | 512,634 | -0.33(-2.51%) |
Jun 25, 2019 | 13.34 | 13.67 | 13.14 | 13.16 | 642,448 | -0.19(-1.42%) |
Jun 24, 2019 | 13.18 | 13.54 | 13.13 | 13.35 | 421,754 | +0.11(+0.83%) |
Jun 21, 2019 | 13.17 | 13.38 | 12.65 | 13.24 | 677,400 | +0.04(+0.30%) |
Jun 20, 2019 | 13.04 | 13.28 | 12.77 | 13.20 | 701,852 | +0.35(+2.72%) |
Jun 19, 2019 | 13.25 | 13.35 | 12.70 | 12.85 | 647,185 | -0.39(-2.95%) |
Jun 18, 2019 | 13.32 | 13.52 | 13.00 | 13.24 | 757,639 | -0.05(-0.38%) |
Jun 17, 2019 | 13.39 | 13.49 | 13.25 | 13.29 | 400,618 | -0.12(-0.89%) |
Jun 14, 2019 | 13.78 | 13.78 | 13.40 | 13.41 | 424,700 | -0.36(-2.61%) |
Jun 13, 2019 | 13.96 | 14.17 | 13.66 | 13.77 | 367,978 | -0.11(-0.79%) |
Jun 12, 2019 | 14.16 | 14.23 | 13.52 | 13.88 | 628,617 | -0.33(-2.32%) |
Jun 11, 2019 | 14.69 | 14.74 | 14.16 | 14.21 | 391,878 | -0.29(-2.00%) |
Jun 10, 2019 | 14.90 | 15.13 | 14.49 | 14.50 | 280,477 | -0.29(-1.96%) |
Jun 07, 2019 | 14.81 | 14.92 | 14.68 | 14.79 | 294,900 | +0.02(+0.14%) |
Jun 06, 2019 | 15.22 | 15.27 | 14.67 | 14.77 | 294,398 | -0.48(-3.15%) |
Jun 05, 2019 | 15.55 | 15.58 | 15.11 | 15.25 | 249,625 | -0.27(-1.74%) |
Jun 04, 2019 | 14.98 | 15.54 | 14.94 | 15.52 | 646,764 | +0.76(+5.15%) |