Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.853 | 9.034 | 8.703 | 8.748 | 11,655,997 | -0.14(-1.60%) |
Oct 30, 2019 | 10.08 | 10.08 | 8.756 | 8.891 | 28,186,090 | -1.39(-13.51%) |
Oct 29, 2019 | 10.10 | 10.36 | 10.10 | 10.28 | 13,183,037 | +0.16(+1.56%) |
Oct 28, 2019 | 10.14 | 10.16 | 9.987 | 10.12 | 8,746,479 | +0.00(+0.00%) |
Oct 25, 2019 | 10.04 | 10.13 | 10.01 | 10.12 | 4,419,911 | +0.09(+0.90%) |
Oct 24, 2019 | 9.927 | 10.05 | 9.912 | 10.03 | 5,122,178 | +0.06(+0.60%) |
Oct 23, 2019 | 9.890 | 10.01 | 9.890 | 9.972 | 4,440,125 | +0.07(+0.68%) |
Oct 22, 2019 | 9.927 | 9.957 | 9.852 | 9.905 | 4,116,560 | -0.03(-0.30%) |
Oct 21, 2019 | 9.875 | 9.965 | 9.800 | 9.935 | 4,252,809 | +0.12(+1.22%) |
Oct 18, 2019 | 9.807 | 9.875 | 9.784 | 9.815 | 3,716,240 | +0.00(+0.00%) |
Oct 17, 2019 | 9.807 | 9.852 | 9.717 | 9.815 | 3,502,858 | +0.04(+0.38%) |
Oct 16, 2019 | 9.769 | 9.845 | 9.717 | 9.777 | 4,055,014 | +0.00(+0.00%) |
Oct 15, 2019 | 9.769 | 9.800 | 9.724 | 9.777 | 3,896,889 | +0.04(+0.39%) |
Oct 14, 2019 | 9.769 | 9.811 | 9.717 | 9.739 | 2,511,383 | -0.04(-0.38%) |
Oct 11, 2019 | 9.882 | 9.882 | 9.777 | 9.777 | 5,570,765 | +0.02(+0.23%) |
Oct 10, 2019 | 9.627 | 9.777 | 9.582 | 9.754 | 3,817,105 | +0.17(+1.80%) |
Oct 09, 2019 | 9.589 | 9.619 | 9.525 | 9.582 | 3,207,766 | +0.06(+0.63%) |
Oct 08, 2019 | 9.567 | 9.612 | 9.495 | 9.522 | 4,153,745 | -0.08(-0.86%) |
Oct 07, 2019 | 9.627 | 9.642 | 9.552 | 9.604 | 2,833,168 | -0.01(-0.08%) |
Oct 04, 2019 | 9.529 | 9.627 | 9.499 | 9.612 | 3,188,355 | +0.08(+0.79%) |
Oct 03, 2019 | 9.409 | 9.574 | 9.394 | 9.537 | 8,039,392 | +0.09(+0.95%) |
Oct 02, 2019 | 9.311 | 9.525 | 9.233 | 9.447 | 5,691,333 | +0.06(+0.64%) |
Oct 01, 2019 | 9.492 | 9.503 | 9.349 | 9.386 | 4,182,319 | -0.04(-0.40%) |
Sep 30, 2019 | 9.559 | 9.578 | 9.371 | 9.424 | 5,210,404 | -0.10(-1.03%) |
Sep 27, 2019 | 9.627 | 9.661 | 9.503 | 9.522 | 5,294,438 | -0.06(-0.63%) |
Sep 26, 2019 | 9.649 | 9.687 | 9.514 | 9.582 | 3,440,532 | -0.03(-0.31%) |
Sep 25, 2019 | 9.462 | 9.634 | 9.462 | 9.612 | 4,975,047 | +0.14(+1.51%) |
Sep 24, 2019 | 9.529 | 9.559 | 9.409 | 9.469 | 5,332,014 | -0.04(-0.39%) |
Sep 23, 2019 | 9.326 | 9.529 | 9.289 | 9.507 | 5,051,815 | +0.14(+1.44%) |
Sep 20, 2019 | 9.447 | 9.477 | 9.278 | 9.371 | 15,635,084 | -0.06(-0.64%) |
Sep 19, 2019 | 9.529 | 9.597 | 9.417 | 9.432 | 6,132,167 | -0.10(-1.02%) |
Sep 18, 2019 | 9.582 | 9.649 | 9.447 | 9.529 | 8,243,588 | -0.09(-0.94%) |
Sep 17, 2019 | 9.604 | 9.631 | 9.469 | 9.619 | 6,812,162 | -0.02(-0.23%) |
Sep 16, 2019 | 9.582 | 9.724 | 9.544 | 9.642 | 5,878,504 | -0.03(-0.31%) |
Sep 13, 2019 | 9.912 | 9.912 | 9.394 | 9.672 | 17,113,804 | -0.20(-1.98%) |
Sep 12, 2019 | 9.837 | 10.05 | 9.777 | 9.867 | 10,049,907 | -0.01(-0.08%) |
Sep 11, 2019 | 9.649 | 9.890 | 9.574 | 9.875 | 9,233,865 | +0.26(+2.73%) |
Sep 10, 2019 | 9.469 | 9.676 | 9.420 | 9.612 | 13,663,339 | +0.14(+1.51%) |
Sep 09, 2019 | 9.161 | 9.499 | 9.124 | 9.469 | 11,270,376 | +0.35(+3.87%) |
Sep 06, 2019 | 8.891 | 9.131 | 8.891 | 9.116 | 10,882,915 | +0.16(+1.76%) |
Sep 05, 2019 | 8.778 | 8.973 | 8.718 | 8.958 | 9,040,325 | +0.26(+3.02%) |
Sep 04, 2019 | 8.681 | 8.703 | 8.621 | 8.696 | 3,465,885 | +0.09(+1.05%) |
Sep 03, 2019 | 8.621 | 8.636 | 8.515 | 8.606 | 8,277,040 | -0.06(-0.69%) |
Aug 30, 2019 | 8.613 | 8.681 | 8.576 | 8.666 | 3,371,996 | +0.13(+1.50%) |
Aug 29, 2019 | 8.530 | 8.621 | 8.523 | 8.538 | 5,031,984 | +0.07(+0.80%) |
Aug 28, 2019 | 8.440 | 8.538 | 8.440 | 8.470 | 4,987,755 | -0.02(-0.18%) |
Aug 27, 2019 | 8.681 | 8.681 | 8.463 | 8.485 | 4,516,524 | -0.14(-1.57%) |
Aug 26, 2019 | 8.636 | 8.651 | 8.549 | 8.621 | 4,370,570 | +0.05(+0.61%) |
Aug 23, 2019 | 8.703 | 8.801 | 8.542 | 8.568 | 4,859,771 | -0.14(-1.55%) |
Aug 22, 2019 | 8.651 | 8.771 | 8.628 | 8.703 | 2,989,717 | +0.11(+1.22%) |
Aug 21, 2019 | 8.576 | 8.639 | 8.560 | 8.598 | 2,716,277 | +0.06(+0.70%) |
Aug 20, 2019 | 8.696 | 8.696 | 8.515 | 8.538 | 3,825,498 | -0.20(-2.24%) |
Aug 19, 2019 | 8.711 | 8.756 | 8.654 | 8.733 | 3,544,675 | +0.09(+1.04%) |
Aug 16, 2019 | 8.410 | 8.651 | 8.410 | 8.643 | 3,541,655 | +0.29(+3.41%) |
Aug 15, 2019 | 8.395 | 8.440 | 8.298 | 8.358 | 3,859,007 | -0.03(-0.36%) |
Aug 14, 2019 | 8.485 | 8.591 | 8.373 | 8.388 | 5,368,215 | -0.19(-2.19%) |
Aug 13, 2019 | 8.530 | 8.696 | 8.463 | 8.576 | 6,684,122 | +0.05(+0.53%) |
Aug 12, 2019 | 8.538 | 8.636 | 8.485 | 8.530 | 2,631,776 | -0.10(-1.13%) |
Aug 09, 2019 | 8.636 | 8.711 | 8.606 | 8.628 | 3,179,965 | -0.05(-0.52%) |
Aug 08, 2019 | 8.533 | 8.681 | 8.503 | 8.673 | 7,859,326 | +0.15(+1.74%) |
Aug 07, 2019 | 8.370 | 8.551 | 8.366 | 8.525 | 5,194,221 | -0.01(-0.09%) |
Aug 06, 2019 | 8.488 | 8.547 | 8.399 | 8.533 | 4,740,180 | +0.07(+0.79%) |
Aug 05, 2019 | 8.436 | 8.514 | 8.377 | 8.466 | 7,307,801 | -0.08(-0.95%) |
Aug 02, 2019 | 8.562 | 8.584 | 8.436 | 8.547 | 8,539,948 | -0.03(-0.35%) |