Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.45 | 13.20 | 11.34 | 12.20 | 5,707 | +0.36(+3.04%) |
Aug 29, 2019 | 12.80 | 13.00 | 10.48 | 11.84 | 4,380 | -0.76(-6.03%) |
Aug 28, 2019 | 11.40 | 13.60 | 11.19 | 12.60 | 22,047 | +1.32(+11.70%) |
Aug 27, 2019 | 10.80 | 11.56 | 10.56 | 11.28 | 6,231 | +0.48(+4.44%) |
Aug 26, 2019 | 10.80 | 10.80 | 10.00 | 10.80 | 5,313 | +0.40(+3.85%) |
Aug 23, 2019 | 10.40 | 10.96 | 10.40 | 10.40 | 1,960 | +0.00(+0.00%) |
Aug 22, 2019 | 11.60 | 11.60 | 10.00 | 10.40 | 2,533 | -0.40(-3.70%) |
Aug 21, 2019 | 10.80 | 11.20 | 10.40 | 10.80 | 1,981 | -0.01(-0.07%) |
Aug 20, 2019 | 11.06 | 11.96 | 10.40 | 10.81 | 3,165 | -0.25(-2.28%) |
Aug 19, 2019 | 12.00 | 12.00 | 10.80 | 11.06 | 3,986 | -0.16(-1.43%) |
Aug 16, 2019 | 12.32 | 12.32 | 11.00 | 11.22 | 3,977 | -0.22(-1.92%) |
Aug 15, 2019 | 11.20 | 12.40 | 11.20 | 11.44 | 6,284 | +0.04(+0.39%) |
Aug 14, 2019 | 11.64 | 12.02 | 10.48 | 11.40 | 5,346 | -1.21(-9.58%) |
Aug 13, 2019 | 11.79 | 12.80 | 11.20 | 12.60 | 11,584 | +1.00(+8.66%) |
Aug 12, 2019 | 12.00 | 13.60 | 11.20 | 11.60 | 33,645 | +0.45(+4.05%) |
Aug 09, 2019 | 11.31 | 11.92 | 10.80 | 11.15 | 2,127 | -0.05(-0.46%) |
Aug 08, 2019 | 10.80 | 11.20 | 10.40 | 11.20 | 2,001 | +0.70(+6.67%) |
Aug 07, 2019 | 10.88 | 11.31 | 10.01 | 10.50 | 7,083 | -0.32(-2.92%) |
Aug 06, 2019 | 11.68 | 11.69 | 10.44 | 10.82 | 9,406 | -0.86(-7.40%) |
Aug 05, 2019 | 13.20 | 13.20 | 11.26 | 11.68 | 5,000 | -0.72(-5.81%) |
Aug 02, 2019 | 13.20 | 13.20 | 12.16 | 12.40 | 5,712 | -0.20(-1.59%) |
Aug 01, 2019 | 12.00 | 13.04 | 11.94 | 12.60 | 11,483 | +0.60(+5.00%) |
Jul 31, 2019 | 12.40 | 12.80 | 12.00 | 12.00 | 6,925 | +0.00(+0.00%) |
Jul 30, 2019 | 11.20 | 13.20 | 10.80 | 12.00 | 15,006 | +1.20(+11.11%) |
Jul 29, 2019 | 10.40 | 11.60 | 10.00 | 10.80 | 14,810 | -0.40(-3.57%) |
Jul 26, 2019 | 11.74 | 11.74 | 11.20 | 11.20 | 9,050 | +0.00(+0.00%) |
Jul 25, 2019 | 11.20 | 12.00 | 10.80 | 11.20 | 23,719 | +0.04(+0.39%) |
Jul 24, 2019 | 11.36 | 12.21 | 11.00 | 11.16 | 11,442 | -0.19(-1.66%) |
Jul 23, 2019 | 12.60 | 12.60 | 10.84 | 11.34 | 21,248 | -0.74(-6.09%) |
Jul 22, 2019 | 13.49 | 13.54 | 10.00 | 12.08 | 34,967 | -1.49(-10.99%) |
Jul 19, 2019 | 14.80 | 16.20 | 13.49 | 13.57 | 66,372 | -0.27(-1.94%) |
Jul 18, 2019 | 16.40 | 16.40 | 13.00 | 13.84 | 75,479 | -4.96(-26.38%) |
Jul 17, 2019 | 20.80 | 21.20 | 18.00 | 18.80 | 7,819 | -2.40(-11.32%) |
Jul 16, 2019 | 20.80 | 22.80 | 20.40 | 21.20 | 10,163 | +0.72(+3.52%) |
Jul 15, 2019 | 21.16 | 21.20 | 20.40 | 20.48 | 2,679 | +0.07(+0.35%) |
Jul 12, 2019 | 20.36 | 21.56 | 20.36 | 20.41 | 3,912 | -0.07(-0.35%) |
Jul 11, 2019 | 20.40 | 20.54 | 20.40 | 20.48 | 1,896 | +0.08(+0.39%) |
Jul 10, 2019 | 20.00 | 20.40 | 20.00 | 20.40 | 1,666 | -0.07(-0.33%) |
Jul 09, 2019 | 20.50 | 20.60 | 20.00 | 20.47 | 3,054 | -0.02(-0.10%) |
Jul 08, 2019 | 20.40 | 20.66 | 20.38 | 20.49 | 3,612 | -0.14(-0.66%) |
Jul 05, 2019 | 21.20 | 21.20 | 20.40 | 20.62 | 1,740 | -0.14(-0.66%) |
Jul 03, 2019 | 20.40 | 21.20 | 20.32 | 20.76 | 1,772 | -0.44(-2.08%) |
Jul 02, 2019 | 21.20 | 22.00 | 20.40 | 21.20 | 5,191 | +0.80(+3.92%) |
Jul 01, 2019 | 22.00 | 23.20 | 20.40 | 20.40 | 6,497 | +0.40(+2.00%) |
Jun 28, 2019 | 20.40 | 21.20 | 20.00 | 20.00 | 4,130 | -0.41(-2.00%) |
Jun 27, 2019 | 20.40 | 21.71 | 20.40 | 20.41 | 1,726 | -0.03(-0.14%) |
Jun 26, 2019 | 23.52 | 23.52 | 20.00 | 20.44 | 12,457 | -1.96(-8.77%) |
Jun 25, 2019 | 23.80 | 24.99 | 21.60 | 22.40 | 2,792 | -1.60(-6.67%) |
Jun 24, 2019 | 25.60 | 26.80 | 24.00 | 24.00 | 11,490 | -0.40(-1.64%) |
Jun 21, 2019 | 24.37 | 25.58 | 24.00 | 24.40 | 647 | +0.28(+1.14%) |
Jun 20, 2019 | 25.60 | 26.00 | 23.60 | 24.12 | 2,386 | -1.55(-6.04%) |
Jun 19, 2019 | 25.20 | 26.00 | 23.60 | 25.68 | 1,993 | +0.88(+3.53%) |
Jun 18, 2019 | 24.80 | 24.80 | 23.62 | 24.80 | 1,712 | +0.12(+0.49%) |
Jun 17, 2019 | 25.20 | 25.20 | 23.26 | 24.68 | 930 | -0.12(-0.48%) |
Jun 14, 2019 | 25.60 | 26.80 | 23.72 | 24.80 | 2,877 | +0.16(+0.65%) |
Jun 13, 2019 | 22.92 | 24.80 | 20.40 | 24.64 | 2,110 | +1.04(+4.41%) |
Jun 12, 2019 | 23.68 | 24.32 | 23.20 | 23.60 | 1,027 | -0.80(-3.28%) |
Jun 11, 2019 | 24.00 | 24.80 | 22.80 | 24.40 | 2,272 | +0.40(+1.65%) |
Jun 10, 2019 | 24.00 | 25.20 | 23.60 | 24.00 | 5,651 | +0.84(+3.64%) |
Jun 07, 2019 | 23.88 | 24.00 | 22.40 | 23.16 | 2,970 | -0.18(-0.79%) |
Jun 06, 2019 | 22.80 | 24.00 | 22.80 | 23.34 | 1,145 | +0.54(+2.39%) |
Jun 05, 2019 | 24.00 | 25.20 | 22.80 | 22.80 | 2,756 | -0.80(-3.39%) |
Jun 04, 2019 | 22.80 | 24.00 | 22.60 | 23.60 | 1,109 | +0.80(+3.51%) |