Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.238 | 9.397 | 8.832 | 9.010 | 7,293,817 | -0.54(-5.61%) |
Sep 27, 2019 | 9.476 | 9.704 | 9.357 | 9.546 | 5,417,901 | -0.27(-2.73%) |
Sep 26, 2019 | 9.853 | 10.00 | 9.789 | 9.813 | 4,311,821 | -0.10(-1.00%) |
Sep 25, 2019 | 10.29 | 10.38 | 9.694 | 9.913 | 6,087,514 | -0.53(-5.03%) |
Sep 24, 2019 | 10.23 | 10.55 | 10.01 | 10.44 | 5,408,740 | +0.03(+0.29%) |
Sep 23, 2019 | 10.30 | 10.57 | 10.19 | 10.41 | 8,067,183 | +0.41(+4.06%) |
Sep 20, 2019 | 9.863 | 10.05 | 9.680 | 10.00 | 4,965,745 | +0.12(+1.20%) |
Sep 19, 2019 | 9.566 | 9.962 | 9.548 | 9.883 | 3,195,970 | +0.34(+3.53%) |
Sep 18, 2019 | 9.694 | 9.813 | 9.229 | 9.546 | 4,881,194 | -0.17(-1.73%) |
Sep 17, 2019 | 9.694 | 9.774 | 9.481 | 9.714 | 3,259,242 | +0.13(+1.34%) |
Sep 16, 2019 | 9.585 | 9.714 | 9.219 | 9.585 | 4,182,069 | +0.36(+3.87%) |
Sep 13, 2019 | 9.744 | 9.863 | 9.219 | 9.229 | 6,033,891 | -0.47(-4.81%) |
Sep 12, 2019 | 10.26 | 10.41 | 9.675 | 9.694 | 5,501,300 | -0.18(-1.81%) |
Sep 11, 2019 | 9.774 | 10.13 | 9.685 | 9.873 | 4,312,772 | +0.19(+1.94%) |
Sep 10, 2019 | 9.546 | 9.932 | 9.447 | 9.685 | 4,819,863 | +0.04(+0.41%) |
Sep 09, 2019 | 9.764 | 9.843 | 9.338 | 9.645 | 6,700,817 | -0.14(-1.42%) |
Sep 06, 2019 | 10.19 | 10.34 | 9.764 | 9.784 | 6,204,382 | -0.41(-3.99%) |
Sep 05, 2019 | 10.79 | 10.87 | 10.01 | 10.19 | 8,911,917 | -1.03(-9.19%) |
Sep 04, 2019 | 11.17 | 11.35 | 11.01 | 11.22 | 4,978,548 | +0.04(+0.36%) |
Sep 03, 2019 | 11.03 | 11.52 | 10.98 | 11.18 | 6,599,139 | +0.40(+3.68%) |
Aug 30, 2019 | 10.70 | 10.97 | 10.61 | 10.78 | 3,980,727 | +0.14(+1.30%) |
Aug 29, 2019 | 11.18 | 11.19 | 10.46 | 10.65 | 6,452,391 | -0.47(-4.19%) |
Aug 28, 2019 | 11.25 | 11.47 | 10.92 | 11.11 | 4,972,549 | -0.04(-0.36%) |
Aug 27, 2019 | 11.13 | 11.35 | 11.02 | 11.15 | 6,646,971 | +0.30(+2.74%) |
Aug 26, 2019 | 11.00 | 11.12 | 10.74 | 10.85 | 4,781,138 | -0.06(-0.55%) |
Aug 23, 2019 | 10.32 | 10.96 | 10.29 | 10.91 | 5,272,731 | +0.69(+6.79%) |
Aug 22, 2019 | 10.26 | 10.44 | 10.18 | 10.22 | 2,221,461 | -0.13(-1.25%) |
Aug 21, 2019 | 10.30 | 10.56 | 10.28 | 10.35 | 2,804,282 | -0.06(-0.57%) |
Aug 20, 2019 | 10.06 | 10.54 | 10.02 | 10.41 | 3,739,741 | +0.51(+5.10%) |
Aug 19, 2019 | 9.516 | 10.19 | 9.387 | 9.903 | 5,230,613 | +0.09(+0.91%) |
Aug 16, 2019 | 9.962 | 10.17 | 9.734 | 9.813 | 5,027,082 | -0.36(-3.51%) |
Aug 15, 2019 | 9.972 | 10.26 | 9.843 | 10.17 | 3,865,387 | +0.08(+0.79%) |
Aug 14, 2019 | 10.44 | 10.65 | 10.07 | 10.09 | 6,772,800 | -0.09(-0.88%) |
Aug 13, 2019 | 10.86 | 10.90 | 9.744 | 10.18 | 11,424,339 | -0.39(-3.66%) |
Aug 12, 2019 | 10.66 | 11.01 | 10.54 | 10.57 | 6,254,165 | -0.05(-0.47%) |
Aug 09, 2019 | 10.73 | 10.79 | 10.56 | 10.62 | 6,254,420 | -0.10(-0.92%) |
Aug 08, 2019 | 10.15 | 10.77 | 10.07 | 10.72 | 4,700,697 | +0.33(+3.15%) |
Aug 07, 2019 | 10.29 | 10.87 | 10.29 | 10.39 | 9,786,345 | +0.58(+5.97%) |
Aug 06, 2019 | 9.903 | 10.06 | 9.694 | 9.803 | 4,538,325 | -0.13(-1.30%) |
Aug 05, 2019 | 9.873 | 10.31 | 9.843 | 9.932 | 6,559,464 | +0.47(+4.92%) |
Aug 02, 2019 | 9.625 | 9.744 | 9.402 | 9.466 | 6,084,231 | -0.29(-2.95%) |
Aug 01, 2019 | 8.941 | 9.853 | 8.882 | 9.754 | 9,230,032 | +0.42(+4.46%) |
Jul 31, 2019 | 9.893 | 9.932 | 9.060 | 9.338 | 11,326,848 | -0.63(-6.36%) |
Jul 30, 2019 | 9.942 | 10.07 | 9.863 | 9.972 | 3,422,990 | +0.08(+0.80%) |
Jul 29, 2019 | 9.784 | 9.922 | 9.556 | 9.893 | 3,199,927 | +0.16(+1.63%) |
Jul 26, 2019 | 9.675 | 9.823 | 9.605 | 9.734 | 3,694,019 | +0.15(+1.55%) |
Jul 25, 2019 | 10.09 | 10.12 | 9.457 | 9.585 | 8,128,940 | -0.58(-5.75%) |
Jul 24, 2019 | 10.16 | 10.30 | 10.05 | 10.17 | 5,612,980 | +0.24(+2.39%) |
Jul 23, 2019 | 10.03 | 10.26 | 9.650 | 9.932 | 7,098,566 | -0.08(-0.79%) |
Jul 22, 2019 | 9.942 | 10.27 | 9.913 | 10.01 | 8,399,086 | +0.20(+2.02%) |
Jul 19, 2019 | 9.803 | 10.15 | 9.551 | 9.813 | 9,821,327 | -0.02(-0.20%) |
Jul 18, 2019 | 9.238 | 9.893 | 9.120 | 9.833 | 11,611,065 | +0.60(+6.55%) |
Jul 17, 2019 | 8.673 | 9.288 | 8.634 | 9.229 | 8,986,463 | +0.73(+8.63%) |
Jul 16, 2019 | 7.861 | 8.614 | 7.831 | 8.495 | 7,766,295 | +0.65(+8.34%) |
Jul 15, 2019 | 7.742 | 7.851 | 7.661 | 7.841 | 3,827,282 | +0.11(+1.41%) |
Jul 12, 2019 | 7.871 | 7.880 | 7.712 | 7.732 | 3,726,301 | -0.13(-1.64%) |
Jul 11, 2019 | 8.069 | 8.089 | 7.747 | 7.861 | 3,467,121 | -0.21(-2.58%) |
Jul 10, 2019 | 8.039 | 8.178 | 7.900 | 8.069 | 3,716,112 | +0.23(+2.91%) |
Jul 09, 2019 | 7.712 | 7.851 | 7.623 | 7.841 | 2,867,934 | +0.13(+1.67%) |
Jul 08, 2019 | 7.752 | 7.805 | 7.623 | 7.712 | 2,706,216 | +0.00(+0.00%) |
Jul 05, 2019 | 7.543 | 7.771 | 7.439 | 7.712 | 3,538,760 | -0.10(-1.27%) |
Jul 03, 2019 | 7.930 | 7.930 | 7.712 | 7.811 | 1,728,422 | -0.05(-0.63%) |
Jul 02, 2019 | 7.434 | 7.890 | 7.296 | 7.861 | 4,303,195 | +0.48(+6.44%) |