Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.909 | 8.909 | 8.050 | 8.300 | 2,080 | -0.10(-1.19%) |
Aug 29, 2019 | 8.350 | 9.000 | 8.000 | 8.400 | 2,635 | +0.00(+0.00%) |
Aug 28, 2019 | 8.050 | 8.400 | 8.000 | 8.400 | 1,456 | +0.85(+11.26%) |
Aug 27, 2019 | 8.950 | 8.950 | 7.500 | 7.550 | 2,189 | -0.70(-8.48%) |
Aug 26, 2019 | 9.300 | 9.300 | 7.600 | 8.250 | 3,030 | -0.25(-2.94%) |
Aug 23, 2019 | 10.20 | 10.20 | 8.500 | 8.500 | 14,940 | -1.85(-17.87%) |
Aug 22, 2019 | 11.75 | 11.95 | 10.10 | 10.35 | 11,817 | -2.03(-16.36%) |
Aug 21, 2019 | 11.50 | 12.38 | 11.50 | 12.38 | 235 | +0.82(+7.14%) |
Aug 20, 2019 | 12.45 | 12.45 | 11.50 | 11.55 | 9,020 | -1.55(-11.83%) |
Aug 19, 2019 | 13.40 | 13.50 | 12.79 | 13.10 | 13,187 | -1.55(-10.58%) |
Aug 16, 2019 | 12.80 | 15.92 | 11.66 | 14.65 | 12,840 | +1.18(+8.72%) |
Aug 15, 2019 | 13.50 | 13.50 | 12.50 | 13.47 | 5,792 | -0.18(-1.28%) |
Aug 14, 2019 | 13.00 | 13.75 | 12.80 | 13.65 | 3,899 | +0.25(+1.87%) |
Aug 13, 2019 | 13.55 | 15.00 | 13.36 | 13.40 | 463 | -0.10(-0.74%) |
Aug 12, 2019 | 14.00 | 14.20 | 13.50 | 13.50 | 165 | +0.15(+1.12%) |
Aug 09, 2019 | 14.75 | 14.75 | 13.35 | 13.35 | 500 | -1.90(-12.46%) |
Aug 08, 2019 | 13.75 | 15.25 | 13.75 | 15.25 | 2,022 | +0.75(+5.17%) |
Aug 07, 2019 | 13.12 | 15.00 | 13.12 | 14.50 | 1,440 | +0.31(+2.22%) |
Aug 06, 2019 | 15.00 | 15.00 | 13.27 | 14.19 | 999 | -1.32(-8.53%) |
Aug 05, 2019 | 15.55 | 16.00 | 13.09 | 15.51 | 4,197 | -0.57(-3.52%) |
Aug 02, 2019 | 15.90 | 16.25 | 15.90 | 16.07 | 1,860 | -0.43(-2.59%) |
Aug 01, 2019 | 18.00 | 18.00 | 15.25 | 16.50 | 1,832 | +0.50(+3.12%) |
Jul 31, 2019 | 15.40 | 17.50 | 15.00 | 16.00 | 1,968 | +1.40(+9.59%) |
Jul 30, 2019 | 15.83 | 16.57 | 13.65 | 14.60 | 5,121 | -1.65(-10.15%) |
Jul 29, 2019 | 15.30 | 16.30 | 15.30 | 16.25 | 590 | +0.72(+4.67%) |
Jul 26, 2019 | 16.70 | 16.70 | 15.53 | 15.53 | 580 | -0.83(-5.07%) |
Jul 25, 2019 | 15.35 | 16.45 | 15.15 | 16.36 | 617 | +0.86(+5.52%) |
Jul 24, 2019 | 15.85 | 16.39 | 15.50 | 15.50 | 772 | -0.36(-2.26%) |
Jul 23, 2019 | 16.03 | 16.30 | 15.60 | 15.86 | 806 | -0.14(-0.88%) |
Jul 22, 2019 | 16.25 | 16.25 | 16.00 | 16.00 | 148 | -0.10(-0.62%) |
Jul 19, 2019 | 15.60 | 16.10 | 15.52 | 16.10 | 1,000 | -0.26(-1.59%) |
Jul 18, 2019 | 16.50 | 16.50 | 16.36 | 16.36 | 92 | +0.61(+3.88%) |
Jul 17, 2019 | 16.20 | 16.20 | 15.75 | 15.75 | 360 | -0.40(-2.48%) |
Jul 16, 2019 | 16.90 | 17.25 | 15.74 | 16.15 | 1,755 | +0.00(+0.00%) |
Jul 15, 2019 | 17.75 | 17.75 | 15.88 | 16.15 | 2,351 | -1.85(-10.28%) |
Jul 12, 2019 | 16.85 | 18.00 | 15.25 | 18.00 | 2,620 | +0.75(+4.35%) |
Jul 11, 2019 | 17.50 | 17.50 | 17.25 | 17.25 | 658 | +0.00(+0.00%) |
Jul 10, 2019 | 18.25 | 18.25 | 15.32 | 17.25 | 4,478 | -1.45(-7.75%) |
Jul 09, 2019 | 18.95 | 18.95 | 17.93 | 18.70 | 1,150 | -0.55(-2.86%) |
Jul 08, 2019 | 17.10 | 19.25 | 16.18 | 19.25 | 1,353 | +2.40(+14.24%) |
Jul 05, 2019 | 17.80 | 17.90 | 16.85 | 16.85 | 1,280 | -0.60(-3.44%) |
Jul 03, 2019 | 17.35 | 17.45 | 16.75 | 17.45 | 180 | +0.00(+0.00%) |
Jul 02, 2019 | 16.85 | 17.50 | 16.60 | 17.45 | 1,968 | +0.75(+4.49%) |
Jul 01, 2019 | 15.85 | 17.38 | 15.85 | 16.70 | 5,834 | +1.35(+8.79%) |
Jun 28, 2019 | 15.55 | 15.95 | 15.10 | 15.35 | 2,220 | +0.00(+0.00%) |
Jun 27, 2019 | 16.70 | 16.70 | 15.05 | 15.35 | 1,215 | -1.40(-8.36%) |
Jun 26, 2019 | 17.40 | 17.55 | 16.50 | 16.75 | 1,808 | -0.65(-3.74%) |
Jun 25, 2019 | 18.30 | 18.30 | 15.50 | 17.40 | 7,736 | -0.35(-1.97%) |
Jun 24, 2019 | 17.75 | 19.05 | 17.00 | 17.75 | 32,601 | +0.75(+4.41%) |
Jun 21, 2019 | 16.35 | 18.20 | 16.35 | 17.00 | 2,060 | +0.60(+3.66%) |
Jun 20, 2019 | 15.50 | 17.30 | 14.35 | 16.40 | 3,650 | +0.90(+5.81%) |
Jun 19, 2019 | 19.50 | 19.50 | 14.00 | 15.50 | 2,461 | -2.65(-14.60%) |
Jun 18, 2019 | 18.90 | 18.90 | 18.05 | 18.15 | 242 | +0.15(+0.83%) |
Jun 17, 2019 | 16.25 | 18.50 | 16.25 | 18.00 | 431 | +1.70(+10.43%) |
Jun 14, 2019 | 17.35 | 17.35 | 16.30 | 16.30 | 100 | -1.20(-6.86%) |
Jun 13, 2019 | 18.05 | 18.70 | 15.25 | 17.50 | 3,102 | -0.25(-1.41%) |
Jun 12, 2019 | 17.90 | 18.50 | 17.75 | 17.75 | 747 | -0.25(-1.39%) |
Jun 11, 2019 | 17.70 | 18.25 | 17.70 | 18.00 | 628 | +0.45(+2.56%) |
Jun 10, 2019 | 18.75 | 19.06 | 17.30 | 17.55 | 842 | -0.95(-5.14%) |
Jun 07, 2019 | 18.60 | 18.60 | 18.49 | 18.50 | 840 | +0.11(+0.59%) |
Jun 06, 2019 | 17.70 | 18.55 | 17.70 | 18.39 | 4,587 | +0.24(+1.33%) |
Jun 05, 2019 | 18.09 | 18.30 | 18.09 | 18.15 | 852 | -0.35(-1.89%) |
Jun 04, 2019 | 18.82 | 19.31 | 18.00 | 18.50 | 3,874 | +0.79(+4.43%) |