Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.69 | 10.97 | 10.61 | 10.78 | 3,981,039 | +0.14(+1.30%) |
Aug 29, 2019 | 11.18 | 11.19 | 10.46 | 10.65 | 6,452,897 | -0.47(-4.19%) |
Aug 28, 2019 | 11.25 | 11.47 | 10.92 | 11.11 | 4,972,939 | -0.04(-0.36%) |
Aug 27, 2019 | 11.13 | 11.35 | 11.02 | 11.15 | 6,647,492 | +0.30(+2.74%) |
Aug 26, 2019 | 11.00 | 11.12 | 10.73 | 10.85 | 4,781,513 | -0.06(-0.55%) |
Aug 23, 2019 | 10.32 | 10.96 | 10.29 | 10.91 | 5,273,145 | +0.69(+6.79%) |
Aug 22, 2019 | 10.26 | 10.44 | 10.18 | 10.22 | 2,221,636 | -0.13(-1.24%) |
Aug 21, 2019 | 10.30 | 10.56 | 10.28 | 10.35 | 2,804,502 | -0.06(-0.57%) |
Aug 20, 2019 | 10.06 | 10.54 | 10.02 | 10.41 | 3,740,034 | +0.51(+5.10%) |
Aug 19, 2019 | 9.515 | 10.19 | 9.386 | 9.902 | 5,231,023 | +0.09(+0.91%) |
Aug 16, 2019 | 9.961 | 10.17 | 9.733 | 9.813 | 5,027,476 | -0.36(-3.51%) |
Aug 15, 2019 | 9.971 | 10.26 | 9.842 | 10.17 | 3,865,690 | +0.08(+0.79%) |
Aug 14, 2019 | 10.44 | 10.65 | 10.07 | 10.09 | 6,773,332 | -0.09(-0.88%) |
Aug 13, 2019 | 10.86 | 10.90 | 9.743 | 10.18 | 11,425,235 | -0.39(-3.66%) |
Aug 12, 2019 | 10.66 | 11.01 | 10.54 | 10.57 | 6,254,655 | -0.05(-0.47%) |
Aug 09, 2019 | 10.72 | 10.79 | 10.56 | 10.62 | 6,254,911 | -0.10(-0.92%) |
Aug 08, 2019 | 10.15 | 10.76 | 10.07 | 10.71 | 4,701,066 | +0.33(+3.15%) |
Aug 07, 2019 | 10.29 | 10.87 | 10.29 | 10.39 | 9,787,113 | +0.58(+5.97%) |
Aug 06, 2019 | 9.902 | 10.06 | 9.694 | 9.803 | 4,538,681 | -0.13(-1.30%) |
Aug 05, 2019 | 9.872 | 10.31 | 9.842 | 9.932 | 6,559,978 | +0.47(+4.92%) |
Aug 02, 2019 | 9.624 | 9.743 | 9.401 | 9.466 | 6,084,708 | -0.29(-2.95%) |
Aug 01, 2019 | 8.940 | 9.852 | 8.881 | 9.753 | 9,230,756 | +0.42(+4.46%) |
Jul 31, 2019 | 9.892 | 9.932 | 9.059 | 9.337 | 11,327,737 | -0.63(-6.36%) |
Jul 30, 2019 | 9.941 | 10.07 | 9.862 | 9.971 | 3,423,258 | +0.08(+0.80%) |
Jul 29, 2019 | 9.783 | 9.922 | 9.555 | 9.892 | 3,200,178 | +0.16(+1.63%) |
Jul 26, 2019 | 9.674 | 9.823 | 9.604 | 9.733 | 3,694,309 | +0.15(+1.55%) |
Jul 25, 2019 | 10.09 | 10.12 | 9.456 | 9.585 | 8,129,578 | -0.58(-5.75%) |
Jul 24, 2019 | 10.16 | 10.30 | 10.05 | 10.17 | 5,613,420 | +0.24(+2.39%) |
Jul 23, 2019 | 10.03 | 10.26 | 9.649 | 9.932 | 7,099,122 | -0.08(-0.79%) |
Jul 22, 2019 | 9.941 | 10.27 | 9.912 | 10.01 | 8,399,745 | +0.20(+2.02%) |
Jul 19, 2019 | 9.803 | 10.15 | 9.550 | 9.813 | 9,822,098 | -0.02(-0.20%) |
Jul 18, 2019 | 9.238 | 9.892 | 9.119 | 9.832 | 11,611,975 | +0.60(+6.55%) |
Jul 17, 2019 | 8.673 | 9.287 | 8.633 | 9.228 | 8,987,168 | +0.73(+8.63%) |
Jul 16, 2019 | 7.860 | 8.613 | 7.830 | 8.494 | 7,766,904 | +0.65(+8.34%) |
Jul 15, 2019 | 7.741 | 7.850 | 7.661 | 7.840 | 3,827,582 | +0.11(+1.41%) |
Jul 12, 2019 | 7.870 | 7.880 | 7.711 | 7.731 | 3,726,593 | -0.13(-1.64%) |
Jul 11, 2019 | 8.068 | 8.088 | 7.746 | 7.860 | 3,467,393 | -0.21(-2.58%) |
Jul 10, 2019 | 8.038 | 8.177 | 7.900 | 8.068 | 3,716,404 | +0.23(+2.91%) |
Jul 09, 2019 | 7.711 | 7.850 | 7.622 | 7.840 | 2,868,159 | +0.13(+1.67%) |
Jul 08, 2019 | 7.751 | 7.805 | 7.622 | 7.711 | 2,706,429 | +0.00(+0.00%) |
Jul 05, 2019 | 7.543 | 7.771 | 7.439 | 7.711 | 3,539,038 | -0.10(-1.27%) |
Jul 03, 2019 | 7.929 | 7.929 | 7.711 | 7.810 | 1,728,557 | -0.05(-0.63%) |
Jul 02, 2019 | 7.434 | 7.890 | 7.295 | 7.860 | 4,303,532 | +0.48(+6.44%) |
Jul 01, 2019 | 7.543 | 7.652 | 7.359 | 7.384 | 4,133,931 | -0.46(-5.82%) |
Jun 28, 2019 | 7.741 | 7.850 | 7.652 | 7.840 | 3,756,659 | +0.14(+1.80%) |
Jun 27, 2019 | 7.632 | 7.731 | 7.543 | 7.701 | 3,514,473 | -0.06(-0.77%) |
Jun 26, 2019 | 7.592 | 7.949 | 7.563 | 7.761 | 4,569,819 | -0.07(-0.89%) |
Jun 25, 2019 | 7.929 | 8.058 | 7.612 | 7.830 | 7,148,756 | -0.11(-1.37%) |
Jun 24, 2019 | 7.483 | 7.959 | 7.444 | 7.939 | 7,043,992 | +0.55(+7.37%) |
Jun 21, 2019 | 7.285 | 7.434 | 7.105 | 7.394 | 5,515,484 | +0.08(+1.08%) |
Jun 20, 2019 | 7.166 | 7.483 | 7.087 | 7.315 | 6,988,648 | +0.48(+6.96%) |
Jun 19, 2019 | 6.631 | 6.869 | 6.601 | 6.839 | 2,890,118 | +0.17(+2.53%) |
Jun 18, 2019 | 6.760 | 6.799 | 6.596 | 6.671 | 2,479,550 | +0.01(+0.15%) |
Jun 17, 2019 | 6.482 | 6.681 | 6.482 | 6.661 | 2,390,372 | +0.17(+2.60%) |
Jun 14, 2019 | 6.631 | 6.760 | 6.353 | 6.492 | 2,765,813 | -0.08(-1.21%) |
Jun 13, 2019 | 6.502 | 6.631 | 6.443 | 6.571 | 1,704,959 | +0.07(+1.07%) |
Jun 12, 2019 | 6.492 | 6.591 | 6.413 | 6.502 | 1,896,383 | +0.09(+1.39%) |
Jun 11, 2019 | 6.205 | 6.413 | 6.165 | 6.413 | 1,899,702 | +0.17(+2.70%) |
Jun 10, 2019 | 6.225 | 6.264 | 6.125 | 6.244 | 2,240,011 | -0.14(-2.17%) |
Jun 07, 2019 | 6.522 | 6.551 | 6.353 | 6.383 | 2,132,624 | -0.05(-0.77%) |
Jun 06, 2019 | 6.363 | 6.457 | 6.284 | 6.433 | 2,196,832 | +0.13(+2.04%) |
Jun 05, 2019 | 6.482 | 6.661 | 6.254 | 6.304 | 4,150,141 | -0.03(-0.47%) |
Jun 04, 2019 | 6.284 | 6.492 | 6.205 | 6.334 | 3,847,814 | -0.06(-0.93%) |