Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.950 | 9.540 | 8.950 | 9.190 | 304,300 | +0.30(+3.37%) |
Aug 29, 2019 | 9.060 | 9.260 | 8.780 | 8.890 | 337,973 | -0.34(-3.68%) |
Aug 28, 2019 | 8.800 | 9.370 | 8.770 | 9.230 | 267,662 | +0.37(+4.18%) |
Aug 27, 2019 | 9.320 | 9.360 | 8.790 | 8.860 | 302,283 | -0.41(-4.42%) |
Aug 26, 2019 | 9.500 | 9.500 | 9.220 | 9.270 | 263,883 | -0.11(-1.17%) |
Aug 23, 2019 | 10.00 | 10.01 | 9.210 | 9.380 | 364,900 | -0.72(-7.13%) |
Aug 22, 2019 | 10.08 | 10.20 | 9.940 | 10.10 | 184,571 | +0.09(+0.90%) |
Aug 21, 2019 | 10.20 | 10.29 | 9.900 | 10.01 | 191,707 | -0.07(-0.69%) |
Aug 20, 2019 | 10.15 | 10.34 | 10.02 | 10.08 | 241,056 | -0.09(-0.88%) |
Aug 19, 2019 | 10.16 | 10.26 | 10.07 | 10.17 | 181,053 | +0.13(+1.29%) |
Aug 16, 2019 | 10.01 | 10.36 | 9.910 | 10.04 | 341,000 | +0.18(+1.83%) |
Aug 15, 2019 | 9.950 | 10.10 | 9.510 | 9.860 | 923,399 | -0.08(-0.80%) |
Aug 14, 2019 | 10.02 | 10.03 | 9.530 | 9.940 | 547,539 | -0.27(-2.64%) |
Aug 13, 2019 | 10.39 | 10.89 | 10.15 | 10.21 | 453,130 | +0.11(+1.09%) |
Aug 12, 2019 | 10.87 | 10.98 | 10.02 | 10.10 | 612,642 | -0.89(-8.10%) |
Aug 09, 2019 | 11.50 | 11.60 | 10.98 | 10.99 | 338,200 | -0.50(-4.35%) |
Aug 08, 2019 | 11.71 | 11.84 | 11.41 | 11.49 | 296,153 | -0.13(-1.12%) |
Aug 07, 2019 | 11.61 | 11.65 | 11.22 | 11.62 | 306,903 | -0.07(-0.60%) |
Aug 06, 2019 | 11.73 | 11.83 | 11.39 | 11.69 | 334,324 | +0.12(+1.04%) |
Aug 05, 2019 | 11.94 | 12.00 | 11.42 | 11.57 | 385,401 | -0.69(-5.63%) |
Aug 02, 2019 | 12.07 | 12.45 | 11.94 | 12.26 | 449,000 | +0.13(+1.07%) |
Aug 01, 2019 | 12.16 | 12.72 | 11.94 | 12.13 | 497,613 | -0.02(-0.16%) |
Jul 31, 2019 | 12.06 | 12.31 | 11.78 | 12.15 | 479,317 | +0.09(+0.75%) |
Jul 30, 2019 | 12.44 | 12.44 | 11.97 | 12.06 | 297,804 | -0.48(-3.83%) |
Jul 29, 2019 | 12.42 | 12.57 | 11.99 | 12.54 | 376,051 | +0.08(+0.64%) |
Jul 26, 2019 | 12.46 | 12.49 | 12.12 | 12.46 | 333,600 | +0.09(+0.73%) |
Jul 25, 2019 | 12.85 | 13.00 | 12.32 | 12.37 | 358,823 | -0.44(-3.43%) |
Jul 24, 2019 | 12.70 | 13.06 | 12.43 | 12.81 | 393,471 | +0.08(+0.63%) |
Jul 23, 2019 | 12.64 | 12.77 | 12.20 | 12.73 | 368,179 | +0.20(+1.60%) |
Jul 22, 2019 | 13.02 | 13.14 | 12.50 | 12.53 | 273,032 | -0.50(-3.84%) |
Jul 19, 2019 | 12.94 | 13.11 | 12.64 | 13.03 | 418,600 | +0.24(+1.88%) |
Jul 18, 2019 | 13.18 | 13.32 | 12.77 | 12.79 | 298,169 | -0.47(-3.54%) |
Jul 17, 2019 | 13.68 | 13.85 | 13.25 | 13.26 | 664,926 | -0.38(-2.79%) |
Jul 16, 2019 | 13.64 | 13.76 | 13.39 | 13.64 | 352,714 | +0.00(+0.00%) |
Jul 15, 2019 | 13.67 | 14.02 | 13.48 | 13.64 | 768,503 | +0.00(+0.00%) |
Jul 12, 2019 | 12.86 | 13.78 | 12.83 | 13.64 | 1,270,800 | +0.82(+6.40%) |
Jul 11, 2019 | 12.76 | 13.03 | 12.70 | 12.82 | 469,748 | +0.07(+0.55%) |
Jul 10, 2019 | 13.48 | 13.60 | 12.49 | 12.75 | 942,819 | -0.67(-4.99%) |
Jul 09, 2019 | 13.71 | 13.82 | 13.25 | 13.42 | 394,295 | -0.46(-3.31%) |
Jul 08, 2019 | 13.92 | 14.03 | 13.61 | 13.88 | 227,076 | -0.06(-0.43%) |
Jul 05, 2019 | 13.76 | 14.03 | 13.65 | 13.94 | 245,300 | +0.10(+0.72%) |
Jul 03, 2019 | 13.77 | 13.99 | 13.55 | 13.84 | 218,700 | +0.11(+0.80%) |
Jul 02, 2019 | 13.82 | 13.82 | 13.47 | 13.73 | 346,008 | -0.27(-1.93%) |
Jul 01, 2019 | 13.75 | 14.07 | 13.52 | 14.00 | 517,759 | +0.41(+3.02%) |
Jun 28, 2019 | 13.82 | 14.20 | 13.57 | 13.59 | 989,400 | -0.23(-1.66%) |
Jun 27, 2019 | 13.20 | 13.97 | 13.10 | 13.82 | 495,566 | +0.62(+4.70%) |
Jun 26, 2019 | 13.35 | 13.81 | 13.18 | 13.20 | 527,140 | -0.14(-1.05%) |
Jun 25, 2019 | 13.74 | 13.98 | 13.34 | 13.34 | 492,933 | -0.45(-3.26%) |
Jun 24, 2019 | 14.40 | 14.48 | 13.60 | 13.79 | 555,913 | -0.53(-3.70%) |
Jun 21, 2019 | 13.92 | 14.51 | 13.79 | 14.32 | 599,800 | +0.33(+2.36%) |
Jun 20, 2019 | 14.19 | 14.53 | 13.90 | 13.99 | 627,865 | +0.03(+0.21%) |
Jun 19, 2019 | 14.04 | 14.32 | 13.80 | 13.96 | 361,649 | +0.00(+0.00%) |
Jun 18, 2019 | 13.84 | 14.47 | 13.67 | 13.96 | 461,776 | +0.27(+1.97%) |
Jun 17, 2019 | 13.17 | 13.86 | 12.96 | 13.69 | 770,497 | +0.32(+2.39%) |
Jun 14, 2019 | 14.74 | 14.88 | 13.32 | 13.37 | 1,313,100 | -1.53(-10.27%) |
Jun 13, 2019 | 15.37 | 17.08 | 14.64 | 14.90 | 1,572,914 | -0.17(-1.13%) |
Jun 12, 2019 | 15.35 | 15.36 | 14.82 | 15.07 | 508,058 | -0.25(-1.63%) |
Jun 11, 2019 | 15.52 | 15.56 | 15.00 | 15.32 | 477,471 | -0.02(-0.13%) |
Jun 10, 2019 | 15.38 | 15.61 | 15.30 | 15.34 | 434,578 | +0.10(+0.66%) |
Jun 07, 2019 | 15.62 | 15.75 | 15.06 | 15.24 | 439,600 | -0.31(-1.99%) |
Jun 06, 2019 | 15.25 | 15.66 | 15.08 | 15.55 | 321,678 | +0.31(+2.03%) |
Jun 05, 2019 | 15.63 | 15.83 | 15.21 | 15.24 | 282,085 | -0.48(-3.05%) |
Jun 04, 2019 | 15.45 | 15.82 | 15.40 | 15.72 | 241,071 | +0.40(+2.61%) |