Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.760 | 9.120 | 8.040 | 8.880 | 7,125 | -0.52(-5.53%) |
Sep 27, 2019 | 9.200 | 9.480 | 8.560 | 9.400 | 1,775 | +0.04(+0.43%) |
Sep 26, 2019 | 9.680 | 9.720 | 8.880 | 9.360 | 3,849 | -0.40(-4.10%) |
Sep 25, 2019 | 9.600 | 9.920 | 9.240 | 9.760 | 2,673 | -0.16(-1.61%) |
Sep 24, 2019 | 9.920 | 10.20 | 9.560 | 9.920 | 1,211 | +0.64(+6.90%) |
Sep 23, 2019 | 9.480 | 10.08 | 9.280 | 9.280 | 3,633 | -0.56(-5.69%) |
Sep 20, 2019 | 10.32 | 10.60 | 9.680 | 9.840 | 5,300 | -0.56(-5.38%) |
Sep 19, 2019 | 10.40 | 10.48 | 9.880 | 10.40 | 3,246 | -0.08(-0.76%) |
Sep 18, 2019 | 10.44 | 10.48 | 10.20 | 10.48 | 1,689 | +0.04(+0.38%) |
Sep 17, 2019 | 10.76 | 11.12 | 10.40 | 10.44 | 2,701 | -0.20(-1.88%) |
Sep 16, 2019 | 10.88 | 11.20 | 10.36 | 10.64 | 2,336 | -0.04(-0.37%) |
Sep 13, 2019 | 10.88 | 10.99 | 10.60 | 10.68 | 800 | +0.00(+0.00%) |
Sep 12, 2019 | 10.80 | 11.60 | 10.21 | 10.68 | 2,498 | -0.32(-2.91%) |
Sep 11, 2019 | 11.19 | 11.20 | 10.73 | 11.00 | 2,675 | +0.04(+0.36%) |
Sep 10, 2019 | 11.00 | 11.16 | 10.80 | 10.96 | 1,590 | +0.08(+0.74%) |
Sep 09, 2019 | 11.00 | 11.28 | 10.26 | 10.88 | 2,514 | +0.16(+1.53%) |
Sep 06, 2019 | 11.36 | 11.36 | 10.04 | 10.72 | 1,800 | -0.08(-0.78%) |
Sep 05, 2019 | 10.60 | 12.00 | 9.640 | 10.80 | 4,948 | +0.48(+4.65%) |
Sep 04, 2019 | 11.60 | 11.60 | 9.520 | 10.32 | 6,950 | -1.16(-10.11%) |
Sep 03, 2019 | 10.08 | 11.72 | 9.720 | 11.48 | 5,654 | +1.48(+14.80%) |
Aug 30, 2019 | 9.880 | 10.20 | 9.440 | 10.00 | 3,750 | -0.16(-1.57%) |
Aug 29, 2019 | 9.400 | 10.16 | 9.400 | 10.16 | 3,033 | +0.92(+9.96%) |
Aug 28, 2019 | 9.280 | 10.16 | 9.240 | 9.240 | 5,337 | -0.16(-1.70%) |
Aug 27, 2019 | 9.480 | 10.12 | 9.280 | 9.400 | 2,967 | -0.72(-7.11%) |
Aug 26, 2019 | 10.24 | 10.49 | 9.560 | 10.12 | 4,929 | -0.32(-3.07%) |
Aug 23, 2019 | 13.84 | 13.84 | 8.920 | 10.44 | 35,400 | -4.76(-31.32%) |
Aug 22, 2019 | 14.20 | 15.20 | 13.04 | 15.20 | 173 | +0.64(+4.40%) |
Aug 21, 2019 | 16.40 | 16.40 | 13.52 | 14.56 | 891 | -1.28(-8.08%) |
Aug 20, 2019 | 15.24 | 16.07 | 14.40 | 15.84 | 579 | +2.04(+14.78%) |
Aug 19, 2019 | 13.48 | 14.88 | 12.60 | 13.80 | 3,959 | +0.16(+1.17%) |
Aug 16, 2019 | 17.12 | 18.64 | 13.64 | 13.64 | 4,275 | -2.76(-16.83%) |
Aug 15, 2019 | 17.04 | 17.60 | 16.20 | 16.40 | 2,229 | -0.16(-0.97%) |
Aug 14, 2019 | 17.72 | 17.72 | 16.56 | 16.56 | 2,743 | -0.44(-2.59%) |
Aug 13, 2019 | 18.28 | 18.80 | 16.20 | 17.00 | 2,289 | -0.28(-1.62%) |
Aug 12, 2019 | 18.80 | 18.80 | 17.26 | 17.28 | 415 | -1.72(-9.05%) |
Aug 09, 2019 | 19.00 | 19.20 | 16.32 | 19.00 | 1,175 | -0.16(-0.84%) |
Aug 08, 2019 | 19.00 | 20.00 | 18.40 | 19.16 | 1,259 | +0.36(+1.91%) |
Aug 07, 2019 | 18.76 | 19.68 | 16.30 | 18.80 | 2,436 | -1.00(-5.05%) |
Aug 06, 2019 | 17.72 | 19.80 | 16.92 | 19.80 | 1,114 | +2.48(+14.32%) |
Aug 05, 2019 | 17.36 | 17.36 | 16.00 | 17.32 | 2,061 | +1.48(+9.34%) |
Aug 02, 2019 | 17.28 | 17.96 | 15.84 | 15.84 | 625 | -2.00(-11.21%) |
Aug 01, 2019 | 18.68 | 18.68 | 17.10 | 17.84 | 4,487 | -0.48(-2.62%) |
Jul 31, 2019 | 19.12 | 19.12 | 17.28 | 18.32 | 2,002 | +0.08(+0.44%) |
Jul 30, 2019 | 19.76 | 19.76 | 17.36 | 18.24 | 3,000 | -0.56(-2.98%) |
Jul 29, 2019 | 17.04 | 18.80 | 16.20 | 18.80 | 1,527 | +1.00(+5.62%) |
Jul 26, 2019 | 18.00 | 18.40 | 16.20 | 17.80 | 1,100 | +0.16(+0.91%) |
Jul 25, 2019 | 16.68 | 18.00 | 16.36 | 17.64 | 1,014 | +0.84(+5.00%) |
Jul 24, 2019 | 18.56 | 18.76 | 16.80 | 16.80 | 3,085 | -1.12(-6.25%) |
Jul 23, 2019 | 18.52 | 19.20 | 16.96 | 17.92 | 6,606 | -0.48(-2.61%) |
Jul 22, 2019 | 20.04 | 20.04 | 18.40 | 18.40 | 10,328 | -1.84(-9.09%) |
Jul 19, 2019 | 19.12 | 20.32 | 18.94 | 20.24 | 10,975 | +0.60(+3.05%) |
Jul 18, 2019 | 20.04 | 20.80 | 19.60 | 19.64 | 13,109 | -0.40(-2.00%) |
Jul 17, 2019 | 20.04 | 20.92 | 18.44 | 20.04 | 15,156 | +0.00(+0.00%) |
Jul 16, 2019 | 20.20 | 21.56 | 19.40 | 20.04 | 15,957 | -0.32(-1.57%) |
Jul 15, 2019 | 18.84 | 22.40 | 18.84 | 20.36 | 17,485 | +1.56(+8.30%) |
Jul 12, 2019 | 18.88 | 19.88 | 18.40 | 18.80 | 14,150 | -0.24(-1.26%) |
Jul 11, 2019 | 19.80 | 20.00 | 18.14 | 19.04 | 15,000 | -0.96(-4.80%) |
Jul 10, 2019 | 21.40 | 21.82 | 19.37 | 20.00 | 25,796 | -1.16(-5.48%) |
Jul 09, 2019 | 19.40 | 22.36 | 19.36 | 21.16 | 24,486 | +2.16(+11.37%) |
Jul 08, 2019 | 16.76 | 20.75 | 15.12 | 19.00 | 23,343 | +2.08(+12.29%) |
Jul 05, 2019 | 15.48 | 18.48 | 15.48 | 16.92 | 10,150 | +0.91(+5.69%) |
Jul 03, 2019 | 15.08 | 16.72 | 14.40 | 16.01 | 14,175 | +1.89(+13.38%) |
Jul 02, 2019 | 12.96 | 14.80 | 12.08 | 14.12 | 26,620 | +1.24(+9.63%) |