Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.750 | 5.750 | 5.514 | 5.610 | 1,611,800 | -0.15(-2.60%) |
Aug 29, 2019 | 5.780 | 5.810 | 5.400 | 5.760 | 3,050,081 | +0.03(+0.52%) |
Aug 28, 2019 | 5.500 | 5.790 | 5.360 | 5.730 | 1,958,626 | +0.21(+3.80%) |
Aug 27, 2019 | 6.090 | 6.160 | 5.510 | 5.520 | 3,968,051 | -0.52(-8.61%) |
Aug 26, 2019 | 6.010 | 6.090 | 5.890 | 6.040 | 2,305,888 | +0.09(+1.51%) |
Aug 23, 2019 | 5.850 | 6.100 | 5.805 | 5.950 | 1,993,900 | +0.06(+1.02%) |
Aug 22, 2019 | 6.060 | 6.090 | 5.850 | 5.890 | 2,723,132 | -0.17(-2.81%) |
Aug 21, 2019 | 6.120 | 6.120 | 5.930 | 6.060 | 2,560,567 | +0.03(+0.50%) |
Aug 20, 2019 | 6.000 | 6.090 | 5.820 | 6.030 | 3,591,887 | +0.08(+1.34%) |
Aug 19, 2019 | 5.900 | 6.070 | 5.720 | 5.950 | 4,222,955 | +0.35(+6.25%) |
Aug 16, 2019 | 5.460 | 5.850 | 5.450 | 5.600 | 5,799,600 | +0.40(+7.69%) |
Aug 15, 2019 | 5.310 | 5.450 | 4.980 | 5.200 | 5,947,576 | -0.14(-2.62%) |
Aug 14, 2019 | 5.510 | 5.780 | 5.330 | 5.340 | 6,031,496 | -0.35(-6.15%) |
Aug 13, 2019 | 5.400 | 5.770 | 5.360 | 5.690 | 6,623,008 | +0.02(+0.35%) |
Aug 12, 2019 | 5.690 | 6.030 | 5.580 | 5.670 | 7,784,352 | -0.01(-0.18%) |
Aug 09, 2019 | 5.680 | 5.870 | 5.200 | 5.680 | 12,857,400 | -0.15(-2.57%) |
Aug 08, 2019 | 7.760 | 7.770 | 5.450 | 5.830 | 20,710,510 | -3.14(-35.01%) |
Aug 07, 2019 | 9.250 | 9.350 | 8.840 | 8.970 | 1,633,474 | -0.45(-4.78%) |
Aug 06, 2019 | 8.970 | 9.500 | 8.850 | 9.420 | 2,169,981 | +0.56(+6.32%) |
Aug 05, 2019 | 9.000 | 9.240 | 8.510 | 8.860 | 2,745,025 | -0.40(-4.32%) |
Aug 02, 2019 | 8.460 | 9.370 | 8.350 | 9.260 | 3,084,100 | +0.39(+4.40%) |
Aug 01, 2019 | 9.330 | 9.550 | 8.770 | 8.870 | 5,410,732 | -1.68(-15.92%) |
Jul 31, 2019 | 11.20 | 11.22 | 10.52 | 10.55 | 1,946,757 | -0.54(-4.87%) |
Jul 30, 2019 | 10.62 | 11.22 | 10.53 | 11.09 | 1,469,956 | +0.39(+3.64%) |
Jul 29, 2019 | 10.78 | 10.90 | 10.53 | 10.70 | 1,338,099 | -0.09(-0.83%) |
Jul 26, 2019 | 10.72 | 10.85 | 10.42 | 10.79 | 1,940,400 | +0.16(+1.51%) |
Jul 25, 2019 | 11.04 | 11.19 | 10.54 | 10.63 | 1,958,818 | -0.44(-3.97%) |
Jul 24, 2019 | 11.20 | 11.25 | 10.84 | 11.07 | 1,882,542 | -0.13(-1.16%) |
Jul 23, 2019 | 10.92 | 11.40 | 10.72 | 11.20 | 2,593,582 | +0.36(+3.32%) |
Jul 22, 2019 | 10.99 | 11.14 | 10.63 | 10.84 | 1,891,583 | -0.11(-1.00%) |
Jul 19, 2019 | 11.66 | 11.70 | 10.70 | 10.95 | 3,853,000 | -0.62(-5.36%) |
Jul 18, 2019 | 12.30 | 12.32 | 11.23 | 11.57 | 3,684,015 | -0.76(-6.16%) |
Jul 17, 2019 | 12.80 | 12.84 | 12.27 | 12.33 | 1,619,103 | -0.47(-3.67%) |
Jul 16, 2019 | 12.98 | 13.36 | 12.72 | 12.80 | 1,355,759 | -0.16(-1.23%) |
Jul 15, 2019 | 13.32 | 13.53 | 12.88 | 12.96 | 1,226,503 | -0.29(-2.19%) |
Jul 12, 2019 | 13.13 | 13.38 | 12.90 | 13.25 | 1,133,300 | +0.01(+0.08%) |
Jul 11, 2019 | 13.86 | 13.98 | 13.20 | 13.24 | 1,170,401 | -0.59(-4.27%) |
Jul 10, 2019 | 14.12 | 14.28 | 13.70 | 13.83 | 1,117,794 | -0.24(-1.71%) |
Jul 09, 2019 | 14.09 | 14.33 | 13.68 | 14.07 | 1,512,515 | -0.17(-1.19%) |
Jul 08, 2019 | 14.06 | 14.53 | 13.95 | 14.24 | 1,665,144 | +0.04(+0.28%) |
Jul 05, 2019 | 14.61 | 15.05 | 14.08 | 14.20 | 1,709,200 | -0.49(-3.34%) |
Jul 03, 2019 | 14.50 | 14.83 | 14.35 | 14.69 | 976,300 | +0.26(+1.80%) |
Jul 02, 2019 | 15.10 | 15.10 | 14.04 | 14.43 | 2,868,136 | -0.92(-5.99%) |
Jul 01, 2019 | 15.13 | 15.44 | 14.56 | 15.35 | 2,451,222 | +0.48(+3.23%) |
Jun 28, 2019 | 13.49 | 15.09 | 13.40 | 14.87 | 5,032,000 | +1.35(+9.99%) |
Jun 27, 2019 | 12.87 | 13.53 | 12.75 | 13.52 | 2,521,795 | +0.71(+5.54%) |
Jun 26, 2019 | 13.49 | 13.74 | 12.61 | 12.81 | 2,602,675 | -0.61(-4.55%) |
Jun 25, 2019 | 13.62 | 13.86 | 13.28 | 13.42 | 1,591,557 | +0.08(+0.60%) |
Jun 24, 2019 | 15.01 | 15.16 | 13.27 | 13.34 | 3,117,521 | -1.70(-11.30%) |
Jun 21, 2019 | 14.35 | 15.35 | 14.05 | 15.04 | 4,790,100 | +0.60(+4.16%) |
Jun 20, 2019 | 14.70 | 14.98 | 14.03 | 14.44 | 1,939,891 | -0.33(-2.23%) |
Jun 19, 2019 | 14.61 | 15.75 | 14.49 | 14.77 | 2,214,230 | +0.22(+1.51%) |
Jun 18, 2019 | 14.22 | 14.92 | 14.14 | 14.55 | 1,869,039 | +0.44(+3.12%) |
Jun 17, 2019 | 13.20 | 14.25 | 13.13 | 14.11 | 2,642,488 | +1.16(+8.96%) |
Jun 14, 2019 | 13.29 | 13.38 | 12.75 | 12.95 | 1,299,500 | -0.42(-3.14%) |
Jun 13, 2019 | 13.16 | 13.43 | 13.00 | 13.37 | 924,593 | +0.27(+2.06%) |
Jun 12, 2019 | 13.71 | 13.99 | 13.03 | 13.10 | 1,198,213 | -0.63(-4.59%) |
Jun 11, 2019 | 13.86 | 14.03 | 13.57 | 13.73 | 936,361 | -0.06(-0.44%) |
Jun 10, 2019 | 14.97 | 15.13 | 13.69 | 13.79 | 1,274,025 | -1.05(-7.08%) |
Jun 07, 2019 | 14.81 | 14.98 | 14.26 | 14.84 | 859,400 | +0.18(+1.23%) |
Jun 06, 2019 | 14.92 | 15.05 | 14.10 | 14.66 | 860,346 | -0.27(-1.81%) |
Jun 05, 2019 | 15.55 | 15.57 | 14.69 | 14.93 | 754,241 | -0.53(-3.43%) |
Jun 04, 2019 | 15.07 | 15.49 | 14.80 | 15.46 | 929,228 | +0.56(+3.76%) |