Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.629 | 10.05 | 9.624 | 9.914 | 20,248,792 | +0.33(+3.46%) |
Oct 30, 2019 | 9.565 | 9.612 | 9.542 | 9.583 | 6,658,715 | -0.01(-0.06%) |
Oct 29, 2019 | 9.594 | 9.618 | 9.543 | 9.589 | 9,492,198 | -0.01(-0.06%) |
Oct 28, 2019 | 9.577 | 9.618 | 9.537 | 9.594 | 8,229,117 | +0.07(+0.73%) |
Oct 25, 2019 | 9.554 | 9.577 | 9.514 | 9.525 | 4,792,848 | -0.03(-0.36%) |
Oct 24, 2019 | 9.646 | 9.664 | 9.537 | 9.560 | 5,331,115 | -0.10(-1.07%) |
Oct 23, 2019 | 9.583 | 9.664 | 9.548 | 9.664 | 4,837,392 | +0.08(+0.84%) |
Oct 22, 2019 | 9.566 | 9.600 | 9.502 | 9.583 | 4,628,607 | -0.01(-0.06%) |
Oct 21, 2019 | 9.502 | 9.594 | 9.479 | 9.589 | 6,149,797 | +0.13(+1.37%) |
Oct 18, 2019 | 9.433 | 9.514 | 9.404 | 9.459 | 6,461,541 | +0.05(+0.52%) |
Oct 17, 2019 | 9.364 | 9.410 | 9.353 | 9.410 | 4,227,227 | +0.08(+0.86%) |
Oct 16, 2019 | 9.324 | 9.335 | 9.278 | 9.330 | 5,200,910 | +0.05(+0.50%) |
Oct 15, 2019 | 9.318 | 9.427 | 9.278 | 9.284 | 6,071,079 | -0.03(-0.37%) |
Oct 14, 2019 | 9.335 | 9.358 | 9.278 | 9.318 | 3,160,095 | -0.05(-0.49%) |
Oct 11, 2019 | 9.272 | 9.393 | 9.249 | 9.364 | 6,987,674 | +0.12(+1.25%) |
Oct 10, 2019 | 9.203 | 9.289 | 9.186 | 9.249 | 4,086,870 | +0.04(+0.44%) |
Oct 09, 2019 | 9.209 | 9.249 | 9.163 | 9.209 | 4,551,936 | +0.05(+0.57%) |
Oct 08, 2019 | 9.191 | 9.226 | 9.145 | 9.157 | 6,185,909 | -0.07(-0.75%) |
Oct 07, 2019 | 9.237 | 9.295 | 9.180 | 9.226 | 4,528,732 | -0.01(-0.12%) |
Oct 04, 2019 | 9.157 | 9.237 | 9.151 | 9.237 | 5,474,390 | +0.09(+0.94%) |
Oct 03, 2019 | 9.116 | 9.191 | 9.059 | 9.151 | 7,662,616 | +0.05(+0.51%) |
Oct 02, 2019 | 9.088 | 9.111 | 8.984 | 9.105 | 9,169,349 | +0.00(+0.00%) |
Oct 01, 2019 | 9.243 | 9.295 | 9.013 | 9.105 | 10,051,417 | -0.16(-1.74%) |
Sep 30, 2019 | 9.226 | 9.284 | 9.180 | 9.266 | 7,886,636 | +0.04(+0.44%) |
Sep 27, 2019 | 9.272 | 9.301 | 9.197 | 9.226 | 5,325,753 | -0.02(-0.19%) |
Sep 26, 2019 | 9.226 | 9.283 | 9.186 | 9.243 | 7,120,916 | +0.02(+0.19%) |
Sep 25, 2019 | 9.163 | 9.260 | 9.135 | 9.226 | 5,395,176 | +0.06(+0.62%) |
Sep 24, 2019 | 9.306 | 9.380 | 9.141 | 9.169 | 8,376,536 | -0.13(-1.41%) |
Sep 23, 2019 | 9.266 | 9.352 | 9.220 | 9.300 | 10,457,911 | +0.03(+0.31%) |
Sep 20, 2019 | 9.175 | 9.289 | 9.146 | 9.272 | 15,702,835 | +0.10(+1.06%) |
Sep 19, 2019 | 9.061 | 9.215 | 9.061 | 9.175 | 11,595,838 | +0.11(+1.19%) |
Sep 18, 2019 | 9.009 | 9.066 | 8.969 | 9.066 | 8,748,822 | +0.08(+0.89%) |
Sep 17, 2019 | 9.021 | 9.038 | 8.907 | 8.987 | 10,283,515 | -0.01(-0.13%) |
Sep 16, 2019 | 9.009 | 9.055 | 8.918 | 8.998 | 8,708,509 | -0.04(-0.44%) |
Sep 13, 2019 | 8.969 | 9.075 | 8.941 | 9.038 | 10,058,302 | +0.12(+1.34%) |
Sep 12, 2019 | 8.992 | 9.055 | 8.895 | 8.918 | 7,536,035 | -0.11(-1.26%) |
Sep 11, 2019 | 8.992 | 9.044 | 8.947 | 9.032 | 10,251,720 | +0.07(+0.76%) |
Sep 10, 2019 | 8.764 | 8.981 | 8.764 | 8.964 | 22,084,992 | +0.18(+2.08%) |
Sep 09, 2019 | 8.610 | 8.770 | 8.610 | 8.781 | 14,217,652 | +0.19(+2.26%) |
Sep 06, 2019 | 8.599 | 8.616 | 8.451 | 8.587 | 18,256,606 | -0.02(-0.20%) |
Sep 05, 2019 | 8.536 | 8.639 | 8.508 | 8.605 | 11,385,363 | +0.12(+1.41%) |
Sep 04, 2019 | 8.394 | 8.525 | 8.394 | 8.485 | 11,725,666 | +0.09(+1.02%) |
Sep 03, 2019 | 8.416 | 8.428 | 8.274 | 8.399 | 15,209,761 | -0.08(-0.94%) |
Aug 30, 2019 | 8.462 | 8.519 | 8.428 | 8.479 | 13,522,606 | +0.03(+0.34%) |
Aug 29, 2019 | 8.508 | 8.530 | 8.314 | 8.451 | 20,068,396 | -0.03(-0.34%) |
Aug 28, 2019 | 8.473 | 8.552 | 8.411 | 8.479 | 12,116,116 | -0.03(-0.33%) |
Aug 27, 2019 | 8.812 | 8.818 | 8.490 | 8.507 | 17,499,876 | -0.27(-3.02%) |
Aug 26, 2019 | 8.835 | 8.880 | 8.733 | 8.772 | 7,561,012 | -0.06(-0.64%) |
Aug 23, 2019 | 8.959 | 8.998 | 8.806 | 8.829 | 8,999,988 | -0.14(-1.57%) |
Aug 22, 2019 | 8.998 | 9.009 | 8.925 | 8.970 | 8,507,327 | +0.00(+0.00%) |
Aug 21, 2019 | 9.156 | 9.196 | 8.942 | 8.970 | 20,173,438 | -0.19(-2.03%) |
Aug 20, 2019 | 9.196 | 9.229 | 9.139 | 9.156 | 6,767,935 | -0.06(-0.61%) |
Aug 19, 2019 | 9.201 | 9.229 | 9.122 | 9.212 | 7,488,139 | +0.06(+0.62%) |
Aug 16, 2019 | 9.139 | 9.207 | 9.100 | 9.156 | 7,283,231 | +0.05(+0.56%) |
Aug 15, 2019 | 9.150 | 9.184 | 9.043 | 9.105 | 9,460,407 | -0.02(-0.19%) |
Aug 14, 2019 | 9.421 | 9.421 | 9.122 | 9.122 | 15,237,201 | -0.34(-3.58%) |
Aug 13, 2019 | 9.511 | 9.551 | 9.449 | 9.461 | 7,643,261 | -0.05(-0.47%) |
Aug 12, 2019 | 9.619 | 9.636 | 9.495 | 9.506 | 7,206,933 | -0.12(-1.29%) |
Aug 09, 2019 | 9.692 | 9.703 | 9.574 | 9.630 | 5,482,808 | -0.06(-0.64%) |
Aug 08, 2019 | 9.579 | 9.715 | 9.545 | 9.692 | 7,889,772 | +0.11(+1.18%) |
Aug 07, 2019 | 9.551 | 9.607 | 9.438 | 9.579 | 12,598,262 | -0.01(-0.12%) |
Aug 06, 2019 | 9.534 | 9.590 | 9.489 | 9.590 | 10,070,749 | +0.07(+0.77%) |
Aug 05, 2019 | 9.653 | 9.686 | 9.449 | 9.517 | 8,855,975 | -0.18(-1.86%) |
Aug 02, 2019 | 9.630 | 9.720 | 9.613 | 9.698 | 7,448,614 | +0.06(+0.59%) |