Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.70 | 10.98 | 10.61 | 10.79 | 3,979,065 | +0.14(+1.30%) |
Aug 29, 2019 | 11.19 | 11.20 | 10.46 | 10.65 | 6,449,697 | -0.47(-4.19%) |
Aug 28, 2019 | 11.26 | 11.47 | 10.93 | 11.12 | 4,970,472 | -0.04(-0.35%) |
Aug 27, 2019 | 11.14 | 11.35 | 11.03 | 11.16 | 6,644,195 | +0.30(+2.74%) |
Aug 26, 2019 | 11.01 | 11.13 | 10.74 | 10.86 | 4,779,142 | -0.06(-0.54%) |
Aug 23, 2019 | 10.32 | 10.97 | 10.29 | 10.92 | 5,270,529 | +0.69(+6.79%) |
Aug 22, 2019 | 10.26 | 10.44 | 10.18 | 10.22 | 2,220,534 | -0.13(-1.25%) |
Aug 21, 2019 | 10.30 | 10.56 | 10.28 | 10.35 | 2,803,111 | -0.06(-0.57%) |
Aug 20, 2019 | 10.07 | 10.54 | 10.03 | 10.41 | 3,738,179 | +0.51(+5.11%) |
Aug 19, 2019 | 9.520 | 10.19 | 9.391 | 9.907 | 5,228,428 | +0.09(+0.91%) |
Aug 16, 2019 | 9.966 | 10.17 | 9.738 | 9.817 | 5,024,983 | -0.36(-3.51%) |
Aug 15, 2019 | 9.976 | 10.26 | 9.847 | 10.17 | 3,863,773 | +0.08(+0.79%) |
Aug 14, 2019 | 10.44 | 10.65 | 10.08 | 10.10 | 6,769,972 | -0.09(-0.88%) |
Aug 13, 2019 | 10.87 | 10.91 | 9.748 | 10.18 | 11,419,568 | -0.39(-3.66%) |
Aug 12, 2019 | 10.66 | 11.02 | 10.54 | 10.57 | 6,251,553 | -0.05(-0.47%) |
Aug 09, 2019 | 10.73 | 10.79 | 10.56 | 10.62 | 6,251,808 | -0.10(-0.93%) |
Aug 08, 2019 | 10.15 | 10.77 | 10.08 | 10.72 | 4,698,734 | +0.33(+3.15%) |
Aug 07, 2019 | 10.29 | 10.88 | 10.29 | 10.39 | 9,782,258 | +0.59(+5.97%) |
Aug 06, 2019 | 9.907 | 10.07 | 9.698 | 9.808 | 4,536,430 | -0.13(-1.30%) |
Aug 05, 2019 | 9.877 | 10.31 | 9.847 | 9.936 | 6,556,725 | +0.47(+4.92%) |
Aug 02, 2019 | 9.629 | 9.748 | 9.406 | 9.470 | 6,081,690 | -0.29(-2.95%) |
Aug 01, 2019 | 8.945 | 9.857 | 8.885 | 9.758 | 9,226,178 | +0.42(+4.46%) |
Jul 31, 2019 | 9.897 | 9.936 | 9.064 | 9.341 | 11,322,118 | -0.63(-6.36%) |
Jul 30, 2019 | 9.946 | 10.08 | 9.867 | 9.976 | 3,421,560 | +0.08(+0.80%) |
Jul 29, 2019 | 9.788 | 9.927 | 9.560 | 9.897 | 3,198,591 | +0.16(+1.63%) |
Jul 26, 2019 | 9.679 | 9.827 | 9.609 | 9.738 | 3,692,476 | +0.15(+1.55%) |
Jul 25, 2019 | 10.10 | 10.12 | 9.460 | 9.589 | 8,125,546 | -0.59(-5.75%) |
Jul 24, 2019 | 10.16 | 10.30 | 10.06 | 10.17 | 5,610,636 | +0.24(+2.40%) |
Jul 23, 2019 | 10.04 | 10.27 | 9.654 | 9.936 | 7,095,601 | -0.08(-0.79%) |
Jul 22, 2019 | 9.946 | 10.27 | 9.917 | 10.02 | 8,395,579 | +0.20(+2.02%) |
Jul 19, 2019 | 9.808 | 10.15 | 9.555 | 9.817 | 9,817,226 | -0.02(-0.20%) |
Jul 18, 2019 | 9.242 | 9.897 | 9.123 | 9.837 | 11,606,216 | +0.60(+6.55%) |
Jul 17, 2019 | 8.677 | 9.292 | 8.637 | 9.232 | 8,982,710 | +0.73(+8.63%) |
Jul 16, 2019 | 7.864 | 8.618 | 7.834 | 8.499 | 7,763,051 | +0.65(+8.34%) |
Jul 15, 2019 | 7.745 | 7.854 | 7.664 | 7.844 | 3,825,683 | +0.11(+1.41%) |
Jul 12, 2019 | 7.874 | 7.884 | 7.715 | 7.735 | 3,724,745 | -0.13(-1.64%) |
Jul 11, 2019 | 8.072 | 8.092 | 7.750 | 7.864 | 3,465,673 | -0.21(-2.58%) |
Jul 10, 2019 | 8.042 | 8.181 | 7.904 | 8.072 | 3,714,560 | +0.23(+2.91%) |
Jul 09, 2019 | 7.715 | 7.854 | 7.626 | 7.844 | 2,866,737 | +0.13(+1.67%) |
Jul 08, 2019 | 7.755 | 7.809 | 7.626 | 7.715 | 2,705,086 | +0.00(+0.00%) |
Jul 05, 2019 | 7.547 | 7.775 | 7.442 | 7.715 | 3,537,283 | -0.10(-1.27%) |
Jul 03, 2019 | 7.933 | 7.933 | 7.715 | 7.814 | 1,727,700 | -0.05(-0.63%) |
Jul 02, 2019 | 7.437 | 7.894 | 7.299 | 7.864 | 4,301,398 | +0.48(+6.44%) |
Jul 01, 2019 | 7.547 | 7.656 | 7.363 | 7.388 | 4,131,881 | -0.46(-5.82%) |
Jun 28, 2019 | 7.745 | 7.854 | 7.656 | 7.844 | 3,754,796 | +0.14(+1.80%) |
Jun 27, 2019 | 7.636 | 7.735 | 7.547 | 7.705 | 3,512,730 | -0.06(-0.77%) |
Jun 26, 2019 | 7.596 | 7.953 | 7.566 | 7.765 | 4,567,552 | -0.07(-0.89%) |
Jun 25, 2019 | 7.933 | 8.062 | 7.616 | 7.834 | 7,145,211 | -0.11(-1.37%) |
Jun 24, 2019 | 7.487 | 7.963 | 7.447 | 7.943 | 7,040,498 | +0.55(+7.37%) |
Jun 21, 2019 | 7.289 | 7.437 | 7.108 | 7.398 | 5,512,748 | +0.08(+1.08%) |
Jun 20, 2019 | 7.170 | 7.487 | 7.090 | 7.318 | 6,985,182 | +0.48(+6.96%) |
Jun 19, 2019 | 6.634 | 6.872 | 6.604 | 6.842 | 2,888,685 | +0.17(+2.53%) |
Jun 18, 2019 | 6.763 | 6.803 | 6.600 | 6.674 | 2,478,320 | +0.01(+0.15%) |
Jun 17, 2019 | 6.485 | 6.684 | 6.485 | 6.664 | 2,389,186 | +0.17(+2.60%) |
Jun 14, 2019 | 6.634 | 6.763 | 6.357 | 6.495 | 2,764,441 | -0.08(-1.21%) |
Jun 13, 2019 | 6.505 | 6.634 | 6.446 | 6.575 | 1,704,113 | +0.07(+1.07%) |
Jun 12, 2019 | 6.495 | 6.595 | 6.416 | 6.505 | 1,895,442 | +0.09(+1.39%) |
Jun 11, 2019 | 6.208 | 6.416 | 6.168 | 6.416 | 1,898,760 | +0.17(+2.70%) |
Jun 10, 2019 | 6.228 | 6.267 | 6.128 | 6.247 | 2,238,900 | -0.14(-2.17%) |
Jun 07, 2019 | 6.525 | 6.555 | 6.357 | 6.386 | 2,131,566 | -0.05(-0.77%) |
Jun 06, 2019 | 6.366 | 6.461 | 6.287 | 6.436 | 2,195,742 | +0.13(+2.04%) |
Jun 05, 2019 | 6.485 | 6.664 | 6.257 | 6.307 | 4,148,083 | -0.03(-0.47%) |
Jun 04, 2019 | 6.287 | 6.495 | 6.208 | 6.337 | 3,845,906 | -0.06(-0.93%) |