Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.200 | 8.292 | 7.851 | 7.934 | 4,237,221 | -0.21(-2.59%) |
Aug 29, 2019 | 7.971 | 8.246 | 7.870 | 8.145 | 5,017,093 | +0.28(+3.62%) |
Aug 28, 2019 | 7.576 | 7.980 | 7.475 | 7.861 | 5,032,297 | +0.39(+5.15%) |
Aug 27, 2019 | 7.485 | 7.709 | 7.397 | 7.475 | 5,896,349 | +0.06(+0.87%) |
Aug 26, 2019 | 7.558 | 7.604 | 7.347 | 7.411 | 4,852,885 | +0.17(+2.28%) |
Aug 23, 2019 | 7.530 | 7.696 | 7.219 | 7.246 | 4,327,166 | -0.42(-5.50%) |
Aug 22, 2019 | 7.943 | 8.072 | 7.622 | 7.668 | 3,309,363 | -0.17(-2.22%) |
Aug 21, 2019 | 7.824 | 8.007 | 7.806 | 7.842 | 4,156,940 | +0.16(+2.03%) |
Aug 20, 2019 | 7.980 | 8.053 | 7.613 | 7.686 | 6,595,645 | -0.35(-4.34%) |
Aug 19, 2019 | 8.062 | 8.154 | 7.980 | 8.035 | 3,766,553 | +0.17(+2.10%) |
Aug 16, 2019 | 7.833 | 7.939 | 7.764 | 7.870 | 4,025,278 | +0.10(+1.30%) |
Aug 15, 2019 | 7.741 | 7.897 | 7.631 | 7.769 | 3,871,379 | -0.06(-0.82%) |
Aug 14, 2019 | 7.980 | 8.062 | 7.801 | 7.833 | 3,754,369 | -0.39(-4.79%) |
Aug 13, 2019 | 8.136 | 8.640 | 8.062 | 8.228 | 4,062,520 | +0.05(+0.56%) |
Aug 12, 2019 | 8.383 | 8.383 | 8.044 | 8.182 | 4,748,049 | -0.23(-2.73%) |
Aug 09, 2019 | 9.016 | 9.016 | 8.182 | 8.411 | 5,391,787 | -0.53(-5.95%) |
Aug 08, 2019 | 8.961 | 9.108 | 8.686 | 8.943 | 6,491,399 | +0.06(+0.62%) |
Aug 07, 2019 | 8.457 | 8.934 | 8.429 | 8.888 | 5,290,311 | -0.02(-0.21%) |
Aug 06, 2019 | 9.200 | 9.328 | 8.604 | 8.906 | 4,019,498 | -0.26(-2.80%) |
Aug 05, 2019 | 9.136 | 9.255 | 8.925 | 9.163 | 4,016,027 | -0.31(-3.29%) |
Aug 02, 2019 | 9.576 | 9.713 | 9.154 | 9.475 | 3,443,853 | -0.09(-0.96%) |
Aug 01, 2019 | 10.46 | 10.46 | 9.383 | 9.567 | 5,289,798 | -1.10(-10.32%) |
Jul 31, 2019 | 10.69 | 11.05 | 10.59 | 10.67 | 5,384,759 | +0.06(+0.61%) |
Jul 30, 2019 | 9.310 | 10.60 | 9.310 | 10.60 | 9,522,702 | +1.20(+12.78%) |
Jul 29, 2019 | 9.686 | 9.686 | 9.374 | 9.402 | 4,664,543 | -0.31(-3.21%) |
Jul 26, 2019 | 9.521 | 9.768 | 9.411 | 9.713 | 3,559,418 | +0.16(+1.63%) |
Jul 25, 2019 | 10.50 | 10.50 | 9.126 | 9.558 | 6,823,365 | -0.75(-7.29%) |
Jul 24, 2019 | 10.36 | 10.57 | 10.26 | 10.31 | 5,663,265 | -0.06(-0.53%) |
Jul 23, 2019 | 10.04 | 10.42 | 10.03 | 10.36 | 5,872,151 | +0.33(+3.29%) |
Jul 22, 2019 | 9.943 | 10.15 | 9.773 | 10.03 | 2,776,472 | +0.16(+1.58%) |
Jul 19, 2019 | 9.787 | 9.924 | 9.558 | 9.879 | 3,805,268 | +0.16(+1.60%) |
Jul 18, 2019 | 9.658 | 9.814 | 9.567 | 9.723 | 3,617,454 | +0.00(+0.00%) |
Jul 17, 2019 | 9.759 | 9.924 | 9.631 | 9.723 | 3,933,127 | -0.07(-0.75%) |
Jul 16, 2019 | 10.07 | 10.14 | 9.686 | 9.796 | 5,385,062 | -0.30(-3.00%) |
Jul 15, 2019 | 10.66 | 10.79 | 10.08 | 10.10 | 4,118,208 | -0.55(-5.17%) |
Jul 12, 2019 | 10.58 | 10.89 | 10.53 | 10.65 | 3,309,644 | +0.05(+0.43%) |
Jul 11, 2019 | 10.76 | 10.80 | 10.53 | 10.60 | 2,989,950 | -0.16(-1.45%) |
Jul 10, 2019 | 10.69 | 10.86 | 10.53 | 10.76 | 3,575,703 | +0.22(+2.09%) |
Jul 09, 2019 | 10.50 | 10.65 | 10.30 | 10.54 | 3,954,787 | -0.03(-0.26%) |
Jul 08, 2019 | 10.46 | 10.86 | 10.36 | 10.57 | 2,393,269 | +0.06(+0.52%) |
Jul 05, 2019 | 10.19 | 10.54 | 10.17 | 10.51 | 2,096,097 | +0.27(+2.60%) |
Jul 03, 2019 | 10.30 | 10.34 | 10.11 | 10.25 | 1,460,704 | +0.01(+0.09%) |
Jul 02, 2019 | 10.79 | 10.80 | 10.18 | 10.24 | 2,962,675 | -0.63(-5.82%) |
Jul 01, 2019 | 10.87 | 11.14 | 10.67 | 10.87 | 4,904,090 | +0.31(+2.95%) |
Jun 28, 2019 | 10.74 | 10.91 | 10.39 | 10.56 | 6,061,958 | -0.19(-1.79%) |
Jun 27, 2019 | 10.95 | 11.16 | 10.69 | 10.75 | 5,881,818 | -0.39(-3.46%) |
Jun 26, 2019 | 11.00 | 11.36 | 10.95 | 11.14 | 4,133,245 | +0.29(+2.71%) |
Jun 25, 2019 | 10.99 | 11.09 | 10.81 | 10.84 | 3,418,987 | -0.17(-1.58%) |
Jun 24, 2019 | 11.02 | 11.15 | 10.88 | 11.02 | 3,246,572 | +0.02(+0.17%) |
Jun 21, 2019 | 10.95 | 11.32 | 10.87 | 11.00 | 5,708,065 | +0.06(+0.50%) |
Jun 20, 2019 | 11.11 | 11.29 | 10.75 | 10.94 | 4,910,491 | +0.17(+1.62%) |
Jun 19, 2019 | 10.57 | 10.82 | 10.35 | 10.77 | 4,735,541 | +0.21(+2.00%) |
Jun 18, 2019 | 10.43 | 10.87 | 10.43 | 10.56 | 4,858,752 | +0.18(+1.77%) |
Jun 17, 2019 | 10.13 | 10.47 | 10.03 | 10.37 | 5,677,437 | +0.20(+1.98%) |
Jun 14, 2019 | 10.09 | 10.49 | 9.851 | 10.17 | 10,347,150 | +0.06(+0.54%) |
Jun 13, 2019 | 9.686 | 10.67 | 9.438 | 10.12 | 11,193,774 | +0.66(+6.98%) |
Jun 12, 2019 | 9.759 | 9.851 | 9.374 | 9.457 | 3,575,038 | -0.47(-4.71%) |
Jun 11, 2019 | 10.25 | 10.26 | 9.906 | 9.924 | 2,982,647 | -0.16(-1.55%) |
Jun 10, 2019 | 10.08 | 10.32 | 9.928 | 10.08 | 4,247,952 | +0.09(+0.92%) |
Jun 07, 2019 | 9.888 | 10.20 | 9.585 | 9.989 | 5,936,798 | +0.10(+1.02%) |
Jun 06, 2019 | 9.567 | 9.929 | 9.420 | 9.888 | 4,950,120 | +0.29(+3.06%) |
Jun 05, 2019 | 9.952 | 10.12 | 9.236 | 9.594 | 6,332,871 | -0.37(-3.68%) |
Jun 04, 2019 | 10.25 | 10.35 | 9.906 | 9.961 | 3,298,943 | -0.12(-1.18%) |