Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.250 | 8.281 | 8.250 | 8.275 | 2,820 | +0.04(+0.42%) |
Sep 27, 2019 | 8.220 | 8.250 | 8.220 | 8.240 | 2,600 | -0.04(-0.54%) |
Sep 26, 2019 | 8.335 | 8.335 | 8.285 | 8.285 | 4,605 | -0.18(-2.07%) |
Sep 25, 2019 | 8.400 | 8.460 | 8.270 | 8.460 | 11,140 | +0.12(+1.49%) |
Sep 24, 2019 | 8.570 | 8.570 | 8.330 | 8.336 | 4,373 | -0.29(-3.41%) |
Sep 23, 2019 | 8.470 | 8.650 | 8.470 | 8.630 | 10,250 | +0.08(+0.96%) |
Sep 20, 2019 | 8.625 | 8.625 | 8.548 | 8.548 | 3,300 | +0.08(+0.92%) |
Sep 19, 2019 | 8.590 | 8.590 | 8.400 | 8.470 | 17,022 | -0.28(-3.20%) |
Sep 18, 2019 | 8.880 | 8.880 | 8.675 | 8.750 | 1,766 | -0.32(-3.53%) |
Sep 17, 2019 | 9.090 | 9.140 | 9.070 | 9.070 | 2,346 | -0.19(-2.05%) |
Sep 16, 2019 | 9.329 | 9.329 | 9.260 | 9.260 | 4,179 | +0.19(+2.09%) |
Sep 13, 2019 | 9.070 | 9.080 | 9.060 | 9.070 | 6,100 | -0.33(-3.51%) |
Sep 12, 2019 | 9.400 | 9.400 | 9.400 | 16 | +0.00(+0.00%) | |
Sep 11, 2019 | 9.400 | 9.400 | 9.400 | 10 | +0.00(+0.00%) | |
Sep 10, 2019 | 9.560 | 9.560 | 9.360 | 9.400 | 5,300 | -0.31(-3.19%) |
Sep 09, 2019 | 9.610 | 9.710 | 9.610 | 9.710 | 613 | -0.24(-2.41%) |
Sep 06, 2019 | 9.800 | 9.950 | 9.800 | 9.950 | 700 | +0.25(+2.58%) |
Sep 05, 2019 | 9.700 | 9.780 | 9.600 | 9.700 | 3,585 | +0.27(+2.86%) |
Sep 04, 2019 | 9.430 | 9.430 | 9.200 | 9.430 | 14,350 | +0.25(+2.72%) |
Sep 03, 2019 | 9.290 | 9.290 | 9.050 | 9.180 | 3,639 | +0.01(+0.11%) |
Aug 30, 2019 | 9.285 | 9.285 | 9.170 | 9.170 | 700 | +0.27(+3.03%) |
Aug 29, 2019 | 8.975 | 9.050 | 8.900 | 8.900 | 16,514 | -0.24(-2.63%) |
Aug 28, 2019 | 8.860 | 9.155 | 8.850 | 9.140 | 13,937 | +0.07(+0.77%) |
Aug 27, 2019 | 9.070 | 9.070 | 9.070 | 9.070 | 1,544 | +0.02(+0.22%) |
Aug 26, 2019 | 9.080 | 9.120 | 9.050 | 9.050 | 12,992 | +0.00(+0.00%) |
Aug 23, 2019 | 9.250 | 9.250 | 9.050 | 9.050 | 30,400 | -0.32(-3.42%) |
Aug 22, 2019 | 9.400 | 9.500 | 9.340 | 9.370 | 18,895 | -0.20(-2.09%) |
Aug 21, 2019 | 9.630 | 9.830 | 9.535 | 9.570 | 28,195 | -0.90(-8.60%) |
Aug 20, 2019 | 10.47 | 10.47 | 10.47 | 1,080 | +0.00(+0.00%) | |
Aug 19, 2019 | 10.50 | 10.50 | 10.40 | 10.47 | 7,380 | +0.20(+1.95%) |
Aug 16, 2019 | 10.15 | 10.27 | 10.03 | 10.27 | 400 | -0.05(-0.48%) |
Aug 15, 2019 | 10.09 | 10.34 | 10.09 | 10.32 | 3,158 | +0.07(+0.68%) |
Aug 14, 2019 | 10.22 | 10.29 | 10.18 | 10.25 | 1,625 | -0.12(-1.16%) |
Aug 13, 2019 | 10.56 | 10.56 | 10.37 | 10.37 | 9,062 | +0.07(+0.68%) |
Aug 12, 2019 | 10.48 | 10.48 | 10.30 | 10.30 | 2,429 | -0.18(-1.72%) |
Aug 08, 2019 | 10.48 | 10.48 | 10.48 | 0 | -0.33(-3.10%) | |
Aug 07, 2019 | 10.82 | 10.82 | 10.72 | 10.81 | 7,907 | -0.08(-0.69%) |
Aug 06, 2019 | 10.89 | 10.89 | 10.83 | 10.89 | 3,299 | -0.11(-1.00%) |
Aug 05, 2019 | 10.97 | 11.10 | 10.92 | 11.00 | 7,335 | -0.50(-4.35%) |
Aug 02, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 300 | +0.00(+0.00%) |
Aug 01, 2019 | 11.63 | 11.65 | 11.50 | 11.50 | 5,515 | -0.47(-3.93%) |
Jul 31, 2019 | 12.10 | 12.10 | 11.88 | 11.97 | 11,039 | +0.27(+2.33%) |
Jul 30, 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 228 | +0.04(+0.33%) |
Jul 29, 2019 | 11.73 | 11.86 | 11.66 | 11.66 | 4,017 | +0.13(+1.13%) |
Jul 26, 2019 | 11.50 | 11.53 | 11.50 | 11.53 | 5,000 | -0.02(-0.17%) |
Jul 25, 2019 | 11.50 | 11.57 | 11.50 | 11.55 | 13,494 | +0.19(+1.67%) |
Jul 24, 2019 | 11.57 | 11.57 | 11.35 | 11.36 | 22,681 | -0.24(-2.07%) |
Jul 23, 2019 | 11.64 | 11.78 | 11.60 | 11.60 | 10,864 | +0.01(+0.09%) |
Jul 22, 2019 | 11.48 | 11.69 | 11.48 | 11.59 | 4,597 | +0.10(+0.87%) |
Jul 19, 2019 | 11.49 | 11.49 | 11.38 | 11.49 | 3,300 | +0.19(+1.68%) |
Jul 18, 2019 | 11.24 | 11.41 | 11.24 | 11.30 | 1,015 | +0.16(+1.46%) |
Jul 17, 2019 | 11.14 | 11.14 | 11.14 | 11.14 | 150 | +0.15(+1.39%) |
Jul 16, 2019 | 10.99 | 10.99 | 10.98 | 10.98 | 12,807 | -0.15(-1.35%) |
Jul 15, 2019 | 11.00 | 11.24 | 11.00 | 11.13 | 4,164 | +0.13(+1.23%) |
Jul 12, 2019 | 10.87 | 11.00 | 10.86 | 11.00 | 6,800 | -0.01(-0.09%) |
Jul 11, 2019 | 11.12 | 11.12 | 11.01 | 11.01 | 8,870 | +0.15(+1.40%) |
Jul 10, 2019 | 10.80 | 10.95 | 10.70 | 10.86 | 29,473 | +0.78(+7.77%) |
Jul 09, 2019 | 10.11 | 10.11 | 9.940 | 10.07 | 5,150 | -0.04(-0.35%) |
Jul 08, 2019 | 10.14 | 10.14 | 10.11 | 10.11 | 6,500 | +0.31(+3.16%) |
Jul 05, 2019 | 10.03 | 10.03 | 9.800 | 9.800 | 3,000 | -0.25(-2.49%) |
Jul 03, 2019 | 9.900 | 10.05 | 9.830 | 10.05 | 11,700 | +0.26(+2.60%) |
Jul 02, 2019 | 9.862 | 9.880 | 9.744 | 9.795 | 2,000 | +0.19(+1.93%) |