Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.200 | 8.260 | 8.170 | 8.220 | 1,327,000 | +0.16(+1.99%) |
Aug 29, 2019 | 8.100 | 8.120 | 8.005 | 8.060 | 1,665,491 | -0.18(-2.18%) |
Aug 28, 2019 | 8.130 | 8.290 | 8.070 | 8.240 | 1,372,435 | -0.19(-2.25%) |
Aug 27, 2019 | 8.410 | 8.520 | 8.345 | 8.430 | 2,355,047 | +0.58(+7.39%) |
Aug 26, 2019 | 7.760 | 7.960 | 7.750 | 7.850 | 2,049,936 | +0.13(+1.68%) |
Aug 23, 2019 | 7.790 | 7.960 | 7.660 | 7.720 | 2,855,100 | +0.11(+1.45%) |
Aug 22, 2019 | 7.520 | 7.675 | 7.380 | 7.610 | 2,617,834 | -0.24(-3.06%) |
Aug 21, 2019 | 8.020 | 8.020 | 7.760 | 7.850 | 2,794,454 | -0.62(-7.32%) |
Aug 20, 2019 | 8.510 | 8.530 | 8.440 | 8.470 | 1,440,463 | +0.09(+1.07%) |
Aug 19, 2019 | 8.410 | 8.530 | 8.335 | 8.380 | 1,215,430 | -0.18(-2.10%) |
Aug 16, 2019 | 8.360 | 8.570 | 8.355 | 8.560 | 914,300 | +0.28(+3.38%) |
Aug 15, 2019 | 8.380 | 8.410 | 8.200 | 8.280 | 1,102,247 | -0.02(-0.24%) |
Aug 14, 2019 | 8.350 | 8.410 | 8.250 | 8.300 | 1,098,149 | -0.33(-3.82%) |
Aug 13, 2019 | 8.270 | 8.690 | 8.270 | 8.630 | 1,619,981 | +0.16(+1.89%) |
Aug 12, 2019 | 8.530 | 8.560 | 8.410 | 8.470 | 712,211 | -0.09(-1.05%) |
Aug 09, 2019 | 8.660 | 9.040 | 8.560 | 8.560 | 1,752,600 | -0.19(-2.17%) |
Aug 08, 2019 | 8.700 | 8.760 | 8.660 | 8.750 | 1,893,353 | +0.42(+5.04%) |
Aug 07, 2019 | 8.200 | 8.330 | 8.125 | 8.330 | 1,894,843 | -0.22(-2.57%) |
Aug 06, 2019 | 8.730 | 8.760 | 8.440 | 8.550 | 2,324,190 | -0.14(-1.61%) |
Aug 05, 2019 | 8.770 | 8.790 | 8.600 | 8.690 | 2,833,131 | -0.51(-5.54%) |
Aug 02, 2019 | 9.250 | 9.298 | 9.150 | 9.200 | 1,527,900 | -0.04(-0.43%) |
Aug 01, 2019 | 9.560 | 9.560 | 9.210 | 9.240 | 1,987,315 | -0.47(-4.84%) |
Jul 31, 2019 | 9.790 | 9.820 | 9.640 | 9.710 | 1,565,755 | +0.02(+0.21%) |
Jul 30, 2019 | 9.730 | 9.730 | 9.585 | 9.690 | 1,797,206 | -0.25(-2.52%) |
Jul 29, 2019 | 10.08 | 10.11 | 9.860 | 9.940 | 2,338,102 | -0.63(-5.96%) |
Jul 26, 2019 | 10.66 | 10.71 | 10.52 | 10.57 | 1,527,200 | -0.03(-0.28%) |
Jul 25, 2019 | 10.55 | 10.76 | 10.54 | 10.60 | 2,103,131 | -0.41(-3.72%) |
Jul 24, 2019 | 10.96 | 11.02 | 10.89 | 11.01 | 1,226,846 | -0.25(-2.22%) |
Jul 23, 2019 | 11.29 | 11.38 | 11.23 | 11.26 | 1,184,736 | +0.05(+0.45%) |
Jul 22, 2019 | 11.32 | 11.39 | 11.19 | 11.21 | 1,337,356 | -0.07(-0.62%) |
Jul 19, 2019 | 11.25 | 11.34 | 11.14 | 11.28 | 2,332,800 | -0.40(-3.42%) |
Jul 18, 2019 | 11.66 | 11.75 | 11.57 | 11.68 | 1,633,708 | -0.37(-3.07%) |
Jul 17, 2019 | 12.11 | 12.11 | 11.97 | 12.05 | 1,134,524 | -0.13(-1.07%) |
Jul 16, 2019 | 12.25 | 12.34 | 12.15 | 12.18 | 2,056,310 | +0.52(+4.46%) |
Jul 15, 2019 | 11.60 | 11.67 | 11.57 | 11.66 | 1,131,590 | +0.09(+0.78%) |
Jul 12, 2019 | 11.53 | 11.68 | 11.47 | 11.57 | 1,792,000 | +0.23(+2.03%) |
Jul 11, 2019 | 11.37 | 11.45 | 11.30 | 11.34 | 1,078,438 | +0.20(+1.80%) |
Jul 10, 2019 | 11.08 | 11.22 | 11.08 | 11.14 | 1,000,220 | -0.11(-0.98%) |
Jul 09, 2019 | 11.27 | 11.29 | 11.20 | 11.25 | 1,315,509 | +0.03(+0.27%) |
Jul 08, 2019 | 11.35 | 11.35 | 11.12 | 11.22 | 1,617,782 | -0.42(-3.61%) |
Jul 05, 2019 | 11.65 | 11.69 | 11.47 | 11.64 | 1,189,300 | -0.13(-1.10%) |
Jul 03, 2019 | 11.67 | 11.80 | 11.61 | 11.77 | 661,900 | -0.01(-0.08%) |
Jul 02, 2019 | 11.91 | 11.94 | 11.71 | 11.78 | 1,242,587 | -0.30(-2.48%) |
Jul 01, 2019 | 12.07 | 12.15 | 11.96 | 12.08 | 1,313,867 | +0.40(+3.42%) |
Jun 28, 2019 | 11.76 | 11.81 | 11.64 | 11.68 | 1,026,100 | -0.24(-2.01%) |
Jun 27, 2019 | 11.87 | 12.05 | 11.87 | 11.92 | 1,167,937 | +0.30(+2.58%) |
Jun 26, 2019 | 11.61 | 11.67 | 11.46 | 11.62 | 847,002 | +0.18(+1.57%) |
Jun 25, 2019 | 11.51 | 11.54 | 11.39 | 11.44 | 887,307 | +0.05(+0.44%) |
Jun 24, 2019 | 11.46 | 11.50 | 11.37 | 11.39 | 1,066,847 | -0.04(-0.35%) |
Jun 21, 2019 | 11.46 | 11.49 | 11.36 | 11.43 | 771,000 | -0.06(-0.52%) |
Jun 20, 2019 | 11.40 | 11.69 | 11.40 | 11.49 | 1,502,450 | +0.28(+2.50%) |
Jun 19, 2019 | 11.29 | 11.30 | 11.13 | 11.21 | 2,116,894 | -0.49(-4.19%) |
Jun 18, 2019 | 11.45 | 11.74 | 11.43 | 11.70 | 2,322,343 | +0.33(+2.90%) |
Jun 17, 2019 | 11.39 | 11.49 | 11.29 | 11.37 | 1,351,098 | -0.22(-1.90%) |
Jun 14, 2019 | 11.75 | 11.77 | 11.56 | 11.59 | 1,104,700 | -0.36(-3.01%) |
Jun 13, 2019 | 12.00 | 12.05 | 11.93 | 11.95 | 774,020 | -0.10(-0.83%) |
Jun 12, 2019 | 12.19 | 12.23 | 12.02 | 12.05 | 767,118 | -0.30(-2.43%) |
Jun 11, 2019 | 12.25 | 12.36 | 12.21 | 12.35 | 2,336,546 | +0.53(+4.48%) |
Jun 10, 2019 | 12.12 | 12.15 | 11.81 | 11.82 | 2,264,776 | -0.47(-3.82%) |
Jun 07, 2019 | 12.26 | 12.43 | 12.20 | 12.29 | 851,300 | +0.01(+0.08%) |
Jun 06, 2019 | 12.37 | 12.41 | 12.15 | 12.28 | 1,074,968 | -0.22(-1.76%) |
Jun 05, 2019 | 12.75 | 12.75 | 12.39 | 12.50 | 856,043 | -0.18(-1.42%) |
Jun 04, 2019 | 12.69 | 12.74 | 12.54 | 12.68 | 1,327,027 | +0.00(+0.00%) |