Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.36 | 11.80 | 11.14 | 11.60 | 61,600 | -0.01(-0.09%) |
Aug 29, 2019 | 11.26 | 11.99 | 11.21 | 11.61 | 24,899 | +0.50(+4.50%) |
Aug 28, 2019 | 11.11 | 11.28 | 10.99 | 11.11 | 42,164 | -0.02(-0.18%) |
Aug 27, 2019 | 11.42 | 11.71 | 11.04 | 11.13 | 39,990 | -0.59(-5.03%) |
Aug 26, 2019 | 12.00 | 12.19 | 11.50 | 11.72 | 63,414 | -0.18(-1.51%) |
Aug 23, 2019 | 11.45 | 11.94 | 11.45 | 11.90 | 115,500 | +0.31(+2.67%) |
Aug 22, 2019 | 11.62 | 11.98 | 11.29 | 11.59 | 51,565 | -0.01(-0.09%) |
Aug 21, 2019 | 11.49 | 12.21 | 11.35 | 11.60 | 128,389 | +0.32(+2.84%) |
Aug 20, 2019 | 10.71 | 11.60 | 10.65 | 11.28 | 78,987 | +0.51(+4.74%) |
Aug 19, 2019 | 10.62 | 10.82 | 10.35 | 10.77 | 64,978 | +0.35(+3.36%) |
Aug 16, 2019 | 9.650 | 10.48 | 9.560 | 10.42 | 89,700 | +0.92(+9.68%) |
Aug 15, 2019 | 9.770 | 9.860 | 9.240 | 9.500 | 63,510 | -0.23(-2.36%) |
Aug 14, 2019 | 10.26 | 10.28 | 9.625 | 9.730 | 104,285 | -0.77(-7.33%) |
Aug 13, 2019 | 10.43 | 11.10 | 10.30 | 10.50 | 111,485 | +0.00(+0.00%) |
Aug 12, 2019 | 10.46 | 10.61 | 10.18 | 10.50 | 84,545 | -0.10(-0.94%) |
Aug 09, 2019 | 10.95 | 11.04 | 10.31 | 10.60 | 104,200 | -0.37(-3.37%) |
Aug 08, 2019 | 10.66 | 11.25 | 10.50 | 10.97 | 177,452 | +1.05(+10.58%) |
Aug 07, 2019 | 9.250 | 10.53 | 9.180 | 9.920 | 163,562 | +0.83(+9.13%) |
Aug 06, 2019 | 8.890 | 9.400 | 8.630 | 9.090 | 120,041 | +0.35(+4.00%) |
Aug 05, 2019 | 9.040 | 9.040 | 8.480 | 8.740 | 117,746 | -0.48(-5.21%) |
Aug 02, 2019 | 9.160 | 9.270 | 8.890 | 9.220 | 71,800 | +0.04(+0.44%) |
Aug 01, 2019 | 9.450 | 9.600 | 9.110 | 9.180 | 132,818 | -0.34(-3.57%) |
Jul 31, 2019 | 9.700 | 9.990 | 9.510 | 9.520 | 66,011 | -0.15(-1.55%) |
Jul 30, 2019 | 9.770 | 9.980 | 9.570 | 9.670 | 64,010 | -0.25(-2.52%) |
Jul 29, 2019 | 9.930 | 10.15 | 9.430 | 9.920 | 80,379 | -0.04(-0.40%) |
Jul 26, 2019 | 9.890 | 10.25 | 9.400 | 9.960 | 89,400 | +0.04(+0.40%) |
Jul 25, 2019 | 10.23 | 10.24 | 9.840 | 9.920 | 104,046 | -0.34(-3.31%) |
Jul 24, 2019 | 10.32 | 10.46 | 10.00 | 10.26 | 64,933 | -0.11(-1.06%) |
Jul 23, 2019 | 10.21 | 10.43 | 9.909 | 10.37 | 94,781 | +0.22(+2.17%) |
Jul 22, 2019 | 10.36 | 10.49 | 9.650 | 10.15 | 94,894 | -0.10(-0.98%) |
Jul 19, 2019 | 10.55 | 10.70 | 10.21 | 10.25 | 129,300 | -0.37(-3.48%) |
Jul 18, 2019 | 10.16 | 10.74 | 10.13 | 10.62 | 141,152 | +0.38(+3.71%) |
Jul 17, 2019 | 11.68 | 11.68 | 9.440 | 10.24 | 668,369 | -1.67(-14.02%) |
Jul 16, 2019 | 11.81 | 12.13 | 11.67 | 11.91 | 139,667 | +0.11(+0.93%) |
Jul 15, 2019 | 11.92 | 12.00 | 11.65 | 11.80 | 131,298 | -0.20(-1.67%) |
Jul 12, 2019 | 12.10 | 12.20 | 11.79 | 12.00 | 95,900 | -0.05(-0.41%) |
Jul 11, 2019 | 12.30 | 12.53 | 11.87 | 12.05 | 101,032 | -0.26(-2.11%) |
Jul 10, 2019 | 12.40 | 12.55 | 12.19 | 12.31 | 139,201 | +0.01(+0.08%) |
Jul 09, 2019 | 12.75 | 12.78 | 12.20 | 12.30 | 217,908 | -0.46(-3.61%) |
Jul 08, 2019 | 13.40 | 13.52 | 12.72 | 12.76 | 90,998 | -0.77(-5.69%) |
Jul 05, 2019 | 13.24 | 13.81 | 13.05 | 13.53 | 211,700 | +0.15(+1.12%) |
Jul 03, 2019 | 13.21 | 13.40 | 12.95 | 13.38 | 108,200 | +0.28(+2.14%) |
Jul 02, 2019 | 13.93 | 13.93 | 12.81 | 13.10 | 165,028 | -0.58(-4.24%) |
Jul 01, 2019 | 12.94 | 14.27 | 12.94 | 13.68 | 249,839 | +0.69(+5.31%) |
Jun 28, 2019 | 13.03 | 13.15 | 12.77 | 12.99 | 1,189,700 | +0.04(+0.31%) |
Jun 27, 2019 | 12.24 | 13.04 | 12.21 | 12.95 | 147,878 | +0.75(+6.15%) |
Jun 26, 2019 | 12.90 | 13.02 | 12.14 | 12.20 | 207,933 | -0.65(-5.06%) |
Jun 25, 2019 | 13.08 | 13.12 | 12.68 | 12.85 | 288,107 | -0.03(-0.23%) |
Jun 24, 2019 | 13.49 | 13.60 | 12.57 | 12.88 | 189,720 | +0.00(+0.00%) |
Jun 21, 2019 | 13.23 | 13.23 | 12.41 | 12.88 | 207,600 | -0.35(-2.65%) |
Jun 20, 2019 | 13.21 | 13.50 | 12.71 | 13.23 | 188,029 | +0.18(+1.38%) |
Jun 19, 2019 | 12.80 | 13.10 | 12.75 | 13.05 | 128,672 | +0.34(+2.68%) |
Jun 18, 2019 | 12.95 | 13.31 | 12.67 | 12.71 | 113,456 | +0.04(+0.32%) |
Jun 17, 2019 | 12.87 | 13.60 | 12.48 | 12.67 | 249,165 | -0.20(-1.55%) |
Jun 14, 2019 | 12.68 | 13.23 | 12.65 | 12.87 | 277,700 | +0.17(+1.34%) |
Jun 13, 2019 | 13.50 | 13.60 | 12.70 | 12.70 | 1,103,498 | -2.47(-16.28%) |
Jun 12, 2019 | 13.91 | 15.61 | 13.82 | 15.17 | 123,243 | +1.13(+8.05%) |
Jun 11, 2019 | 14.53 | 14.63 | 13.68 | 14.04 | 80,541 | -0.46(-3.17%) |
Jun 10, 2019 | 14.63 | 14.87 | 13.97 | 14.50 | 77,121 | -0.07(-0.48%) |
Jun 07, 2019 | 14.68 | 14.94 | 14.28 | 14.57 | 64,100 | +0.00(+0.00%) |
Jun 06, 2019 | 14.73 | 14.96 | 14.46 | 14.57 | 68,745 | -0.18(-1.22%) |
Jun 05, 2019 | 13.51 | 14.91 | 13.51 | 14.75 | 79,408 | +1.11(+8.14%) |
Jun 04, 2019 | 14.14 | 14.41 | 13.59 | 13.64 | 83,966 | -0.28(-2.01%) |