Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.90 | 14.91 | 14.88 | 14.91 | 1,815,900 | +0.01(+0.07%) |
Aug 29, 2019 | 14.88 | 14.91 | 14.88 | 14.90 | 3,343,203 | +0.00(+0.00%) |
Aug 28, 2019 | 14.89 | 14.92 | 14.88 | 14.90 | 3,029,145 | +0.00(+0.00%) |
Aug 27, 2019 | 14.88 | 14.90 | 14.87 | 14.90 | 4,005,983 | +0.03(+0.20%) |
Aug 26, 2019 | 14.89 | 14.90 | 14.86 | 14.87 | 4,627,473 | -0.01(-0.07%) |
Aug 23, 2019 | 14.88 | 14.94 | 14.85 | 14.88 | 71,103,104 | +1.18(+8.61%) |
Aug 22, 2019 | 13.64 | 13.85 | 13.60 | 13.70 | 8,758,124 | +0.03(+0.22%) |
Aug 21, 2019 | 13.67 | 13.78 | 13.62 | 13.67 | 1,403,818 | -0.02(-0.15%) |
Aug 20, 2019 | 13.75 | 13.92 | 13.61 | 13.69 | 3,349,632 | -0.16(-1.16%) |
Aug 19, 2019 | 14.01 | 14.12 | 13.84 | 13.85 | 3,104,390 | -0.15(-1.07%) |
Aug 16, 2019 | 13.93 | 14.08 | 13.92 | 14.00 | 8,681,100 | +0.00(+0.00%) |
Aug 15, 2019 | 14.28 | 14.30 | 13.35 | 14.00 | 31,258,700 | +5.70(+68.67%) |
Aug 14, 2019 | 8.300 | 8.400 | 8.030 | 8.300 | 2,743,752 | -0.16(-1.89%) |
Aug 13, 2019 | 8.400 | 8.660 | 8.380 | 8.460 | 1,222,242 | +0.01(+0.12%) |
Aug 12, 2019 | 8.330 | 8.640 | 8.190 | 8.450 | 1,462,112 | +0.10(+1.20%) |
Aug 09, 2019 | 8.800 | 8.910 | 8.270 | 8.350 | 2,733,600 | -0.51(-5.76%) |
Aug 08, 2019 | 8.730 | 8.954 | 8.700 | 8.860 | 1,065,552 | +0.23(+2.67%) |
Aug 07, 2019 | 8.620 | 8.680 | 8.440 | 8.630 | 1,835,723 | -0.09(-1.03%) |
Aug 06, 2019 | 9.160 | 9.250 | 8.570 | 8.720 | 2,308,285 | -0.34(-3.75%) |
Aug 05, 2019 | 9.440 | 9.460 | 8.875 | 9.060 | 2,015,276 | -0.40(-4.23%) |
Aug 02, 2019 | 9.660 | 9.660 | 9.390 | 9.460 | 1,405,800 | -0.21(-2.17%) |
Aug 01, 2019 | 9.450 | 9.770 | 9.400 | 9.670 | 1,853,799 | +0.19(+2.00%) |
Jul 31, 2019 | 9.560 | 9.620 | 9.340 | 9.480 | 1,432,509 | -0.09(-0.94%) |
Jul 30, 2019 | 9.440 | 9.660 | 9.370 | 9.570 | 2,342,959 | +0.05(+0.53%) |
Jul 29, 2019 | 9.910 | 9.920 | 9.350 | 9.520 | 3,188,293 | -0.39(-3.94%) |
Jul 26, 2019 | 9.830 | 9.990 | 9.780 | 9.910 | 1,451,700 | +0.16(+1.64%) |
Jul 25, 2019 | 9.870 | 10.00 | 9.673 | 9.750 | 1,513,695 | -0.13(-1.32%) |
Jul 24, 2019 | 9.930 | 10.00 | 9.640 | 9.880 | 3,464,040 | -0.02(-0.20%) |
Jul 23, 2019 | 10.16 | 10.22 | 9.870 | 9.900 | 1,973,470 | -0.25(-2.46%) |
Jul 22, 2019 | 10.15 | 10.22 | 9.930 | 10.15 | 3,147,794 | +0.06(+0.59%) |
Jul 19, 2019 | 10.43 | 10.43 | 10.05 | 10.09 | 1,314,600 | -0.29(-2.79%) |
Jul 18, 2019 | 10.15 | 10.44 | 10.06 | 10.38 | 2,227,894 | +0.12(+1.17%) |
Jul 17, 2019 | 10.03 | 10.29 | 9.890 | 10.26 | 2,687,344 | +0.17(+1.68%) |
Jul 16, 2019 | 10.30 | 10.31 | 9.990 | 10.09 | 3,203,821 | -0.17(-1.66%) |
Jul 15, 2019 | 10.56 | 10.59 | 10.25 | 10.26 | 2,163,485 | -0.31(-2.93%) |
Jul 12, 2019 | 10.80 | 10.81 | 10.47 | 10.57 | 2,213,200 | -0.24(-2.22%) |
Jul 11, 2019 | 10.75 | 11.00 | 10.67 | 10.81 | 1,952,804 | +0.03(+0.28%) |
Jul 10, 2019 | 10.88 | 11.20 | 10.75 | 10.78 | 3,163,616 | -0.02(-0.19%) |
Jul 09, 2019 | 10.55 | 10.97 | 10.49 | 10.80 | 4,607,450 | +0.20(+1.89%) |
Jul 08, 2019 | 10.55 | 10.64 | 10.32 | 10.60 | 1,754,361 | +0.02(+0.19%) |
Jul 05, 2019 | 10.50 | 10.68 | 10.44 | 10.58 | 1,266,600 | +0.09(+0.86%) |
Jul 03, 2019 | 10.54 | 10.77 | 10.46 | 10.49 | 865,800 | +0.00(+0.00%) |
Jul 02, 2019 | 10.66 | 10.66 | 10.45 | 10.49 | 1,442,560 | -0.11(-1.04%) |
Jul 01, 2019 | 10.67 | 10.87 | 10.56 | 10.60 | 1,831,791 | +0.04(+0.38%) |
Jun 28, 2019 | 10.41 | 10.63 | 10.36 | 10.56 | 1,574,900 | +0.14(+1.34%) |
Jun 27, 2019 | 10.38 | 10.64 | 10.30 | 10.42 | 2,199,935 | +0.05(+0.48%) |
Jun 26, 2019 | 10.94 | 11.03 | 10.30 | 10.37 | 3,071,582 | -0.52(-4.78%) |
Jun 25, 2019 | 10.97 | 11.24 | 10.86 | 10.89 | 2,418,541 | -0.46(-4.05%) |
Jun 24, 2019 | 11.50 | 11.51 | 11.08 | 11.35 | 2,159,333 | -0.14(-1.22%) |
Jun 21, 2019 | 11.31 | 11.74 | 11.27 | 11.49 | 5,525,500 | +0.12(+1.06%) |
Jun 20, 2019 | 11.65 | 11.88 | 11.19 | 11.37 | 2,218,721 | -0.19(-1.64%) |
Jun 19, 2019 | 11.26 | 11.79 | 11.18 | 11.56 | 2,685,070 | +0.27(+2.39%) |
Jun 18, 2019 | 11.46 | 11.48 | 11.19 | 11.29 | 1,802,923 | +0.03(+0.27%) |
Jun 17, 2019 | 10.75 | 11.48 | 10.71 | 11.26 | 3,252,110 | +0.40(+3.68%) |
Jun 14, 2019 | 10.83 | 10.99 | 10.63 | 10.86 | 3,489,400 | -0.03(-0.28%) |
Jun 13, 2019 | 10.86 | 11.03 | 10.67 | 10.89 | 5,070,258 | -0.06(-0.55%) |
Jun 12, 2019 | 10.83 | 11.10 | 10.82 | 10.95 | 3,970,270 | +0.21(+1.96%) |
Jun 11, 2019 | 11.20 | 11.30 | 10.62 | 10.74 | 4,107,125 | -0.41(-3.68%) |
Jun 10, 2019 | 10.88 | 11.45 | 10.88 | 11.15 | 5,194,196 | +0.33(+3.05%) |
Jun 07, 2019 | 11.03 | 11.05 | 10.53 | 10.82 | 6,781,000 | -0.04(-0.37%) |
Jun 06, 2019 | 10.81 | 11.20 | 10.45 | 10.86 | 9,756,423 | -0.03(-0.28%) |
Jun 05, 2019 | 12.74 | 12.95 | 10.10 | 10.89 | 38,231,848 | -7.65(-41.26%) |
Jun 04, 2019 | 18.89 | 19.17 | 18.16 | 18.54 | 4,908,101 | -0.14(-0.75%) |