Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.238 | 9.396 | 8.831 | 9.010 | 7,294,389 | -0.54(-5.61%) |
Sep 27, 2019 | 9.476 | 9.704 | 9.357 | 9.545 | 5,418,326 | -0.27(-2.73%) |
Sep 26, 2019 | 9.852 | 10.00 | 9.788 | 9.813 | 4,312,159 | -0.10(-1.00%) |
Sep 25, 2019 | 10.29 | 10.38 | 9.694 | 9.912 | 6,087,991 | -0.53(-5.03%) |
Sep 24, 2019 | 10.23 | 10.55 | 10.01 | 10.44 | 5,409,164 | +0.03(+0.29%) |
Sep 23, 2019 | 10.30 | 10.57 | 10.19 | 10.41 | 8,067,816 | +0.41(+4.06%) |
Sep 20, 2019 | 9.862 | 10.05 | 9.679 | 10.00 | 4,966,135 | +0.12(+1.20%) |
Sep 19, 2019 | 9.565 | 9.961 | 9.547 | 9.882 | 3,196,221 | +0.34(+3.53%) |
Sep 18, 2019 | 9.694 | 9.813 | 9.228 | 9.545 | 4,881,576 | -0.17(-1.73%) |
Sep 17, 2019 | 9.694 | 9.773 | 9.481 | 9.713 | 3,259,498 | +0.13(+1.34%) |
Sep 16, 2019 | 9.585 | 9.713 | 9.218 | 9.585 | 4,182,397 | +0.36(+3.87%) |
Sep 13, 2019 | 9.743 | 9.862 | 9.218 | 9.228 | 6,034,364 | -0.47(-4.81%) |
Sep 12, 2019 | 10.26 | 10.41 | 9.674 | 9.694 | 5,501,731 | -0.18(-1.81%) |
Sep 11, 2019 | 9.773 | 10.13 | 9.684 | 9.872 | 4,313,111 | +0.19(+1.94%) |
Sep 10, 2019 | 9.545 | 9.932 | 9.446 | 9.684 | 4,820,241 | +0.04(+0.41%) |
Sep 09, 2019 | 9.763 | 9.842 | 9.337 | 9.644 | 6,701,342 | -0.14(-1.42%) |
Sep 06, 2019 | 10.19 | 10.34 | 9.763 | 9.783 | 6,204,869 | -0.41(-3.99%) |
Sep 05, 2019 | 10.79 | 10.87 | 10.01 | 10.19 | 8,912,616 | -1.03(-9.19%) |
Sep 04, 2019 | 11.17 | 11.35 | 11.01 | 11.22 | 4,978,939 | +0.04(+0.36%) |
Sep 03, 2019 | 11.03 | 11.52 | 10.98 | 11.18 | 6,599,657 | +0.40(+3.68%) |
Aug 30, 2019 | 10.69 | 10.97 | 10.61 | 10.78 | 3,981,039 | +0.14(+1.30%) |
Aug 29, 2019 | 11.18 | 11.19 | 10.46 | 10.65 | 6,452,897 | -0.47(-4.19%) |
Aug 28, 2019 | 11.25 | 11.47 | 10.92 | 11.11 | 4,972,939 | -0.04(-0.36%) |
Aug 27, 2019 | 11.13 | 11.35 | 11.02 | 11.15 | 6,647,492 | +0.30(+2.74%) |
Aug 26, 2019 | 11.00 | 11.12 | 10.73 | 10.85 | 4,781,513 | -0.06(-0.55%) |
Aug 23, 2019 | 10.32 | 10.96 | 10.29 | 10.91 | 5,273,145 | +0.69(+6.79%) |
Aug 22, 2019 | 10.26 | 10.44 | 10.18 | 10.22 | 2,221,636 | -0.13(-1.24%) |
Aug 21, 2019 | 10.30 | 10.56 | 10.28 | 10.35 | 2,804,502 | -0.06(-0.57%) |
Aug 20, 2019 | 10.06 | 10.54 | 10.02 | 10.41 | 3,740,034 | +0.51(+5.10%) |
Aug 19, 2019 | 9.515 | 10.19 | 9.386 | 9.902 | 5,231,023 | +0.09(+0.91%) |
Aug 16, 2019 | 9.961 | 10.17 | 9.733 | 9.813 | 5,027,476 | -0.36(-3.51%) |
Aug 15, 2019 | 9.971 | 10.26 | 9.842 | 10.17 | 3,865,690 | +0.08(+0.79%) |
Aug 14, 2019 | 10.44 | 10.65 | 10.07 | 10.09 | 6,773,332 | -0.09(-0.88%) |
Aug 13, 2019 | 10.86 | 10.90 | 9.743 | 10.18 | 11,425,235 | -0.39(-3.66%) |
Aug 12, 2019 | 10.66 | 11.01 | 10.54 | 10.57 | 6,254,655 | -0.05(-0.47%) |
Aug 09, 2019 | 10.72 | 10.79 | 10.56 | 10.62 | 6,254,911 | -0.10(-0.92%) |
Aug 08, 2019 | 10.15 | 10.76 | 10.07 | 10.71 | 4,701,066 | +0.33(+3.15%) |
Aug 07, 2019 | 10.29 | 10.87 | 10.29 | 10.39 | 9,787,113 | +0.58(+5.97%) |
Aug 06, 2019 | 9.902 | 10.06 | 9.694 | 9.803 | 4,538,681 | -0.13(-1.30%) |
Aug 05, 2019 | 9.872 | 10.31 | 9.842 | 9.932 | 6,559,978 | +0.47(+4.92%) |
Aug 02, 2019 | 9.624 | 9.743 | 9.401 | 9.466 | 6,084,708 | -0.29(-2.95%) |
Aug 01, 2019 | 8.940 | 9.852 | 8.881 | 9.753 | 9,230,756 | +0.42(+4.46%) |
Jul 31, 2019 | 9.892 | 9.932 | 9.059 | 9.337 | 11,327,737 | -0.63(-6.36%) |
Jul 30, 2019 | 9.941 | 10.07 | 9.862 | 9.971 | 3,423,258 | +0.08(+0.80%) |
Jul 29, 2019 | 9.783 | 9.922 | 9.555 | 9.892 | 3,200,178 | +0.16(+1.63%) |
Jul 26, 2019 | 9.674 | 9.823 | 9.604 | 9.733 | 3,694,309 | +0.15(+1.55%) |
Jul 25, 2019 | 10.09 | 10.12 | 9.456 | 9.585 | 8,129,578 | -0.58(-5.75%) |
Jul 24, 2019 | 10.16 | 10.30 | 10.05 | 10.17 | 5,613,420 | +0.24(+2.39%) |
Jul 23, 2019 | 10.03 | 10.26 | 9.649 | 9.932 | 7,099,122 | -0.08(-0.79%) |
Jul 22, 2019 | 9.941 | 10.27 | 9.912 | 10.01 | 8,399,745 | +0.20(+2.02%) |
Jul 19, 2019 | 9.803 | 10.15 | 9.550 | 9.813 | 9,822,098 | -0.02(-0.20%) |
Jul 18, 2019 | 9.238 | 9.892 | 9.119 | 9.832 | 11,611,975 | +0.60(+6.55%) |
Jul 17, 2019 | 8.673 | 9.287 | 8.633 | 9.228 | 8,987,168 | +0.73(+8.63%) |
Jul 16, 2019 | 7.860 | 8.613 | 7.830 | 8.494 | 7,766,904 | +0.65(+8.34%) |
Jul 15, 2019 | 7.741 | 7.850 | 7.661 | 7.840 | 3,827,582 | +0.11(+1.41%) |
Jul 12, 2019 | 7.870 | 7.880 | 7.711 | 7.731 | 3,726,593 | -0.13(-1.64%) |
Jul 11, 2019 | 8.068 | 8.088 | 7.746 | 7.860 | 3,467,393 | -0.21(-2.58%) |
Jul 10, 2019 | 8.038 | 8.177 | 7.900 | 8.068 | 3,716,404 | +0.23(+2.91%) |
Jul 09, 2019 | 7.711 | 7.850 | 7.622 | 7.840 | 2,868,159 | +0.13(+1.67%) |
Jul 08, 2019 | 7.751 | 7.805 | 7.622 | 7.711 | 2,706,429 | +0.00(+0.00%) |
Jul 05, 2019 | 7.543 | 7.771 | 7.439 | 7.711 | 3,539,038 | -0.10(-1.27%) |
Jul 03, 2019 | 7.929 | 7.929 | 7.711 | 7.810 | 1,728,557 | -0.05(-0.63%) |
Jul 02, 2019 | 7.434 | 7.890 | 7.295 | 7.860 | 4,303,532 | +0.48(+6.44%) |