Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.619 | 9.756 | 9.499 | 9.733 | 3,439,328 | +0.12(+1.25%) |
Sep 27, 2019 | 9.492 | 9.666 | 9.425 | 9.613 | 2,979,035 | +0.08(+0.84%) |
Sep 26, 2019 | 9.506 | 9.693 | 9.372 | 9.532 | 5,201,513 | +0.09(+0.92%) |
Sep 25, 2019 | 9.238 | 9.506 | 9.178 | 9.445 | 5,807,822 | +0.16(+1.73%) |
Sep 24, 2019 | 9.225 | 9.312 | 9.165 | 9.285 | 5,951,138 | +0.07(+0.73%) |
Sep 23, 2019 | 9.037 | 9.292 | 9.037 | 9.218 | 4,330,404 | +0.09(+1.03%) |
Sep 20, 2019 | 9.078 | 9.348 | 8.991 | 9.124 | 5,571,041 | +0.08(+0.89%) |
Sep 19, 2019 | 9.198 | 9.245 | 8.991 | 9.044 | 3,673,256 | -0.06(-0.66%) |
Sep 18, 2019 | 9.044 | 9.144 | 8.957 | 9.104 | 4,125,009 | +0.01(+0.07%) |
Sep 17, 2019 | 9.037 | 9.265 | 8.937 | 9.098 | 3,793,847 | -0.05(-0.51%) |
Sep 16, 2019 | 9.499 | 9.546 | 9.128 | 9.144 | 3,361,804 | +0.19(+2.09%) |
Sep 13, 2019 | 8.964 | 9.098 | 8.895 | 8.957 | 3,964,622 | +0.06(+0.68%) |
Sep 12, 2019 | 8.884 | 8.930 | 8.663 | 8.897 | 3,391,041 | -0.09(-0.97%) |
Sep 11, 2019 | 9.017 | 9.124 | 8.823 | 8.984 | 3,937,526 | +0.04(+0.45%) |
Sep 10, 2019 | 8.696 | 9.245 | 8.696 | 8.944 | 7,595,348 | +0.25(+2.93%) |
Sep 09, 2019 | 8.355 | 8.773 | 8.275 | 8.690 | 8,740,148 | +0.38(+4.59%) |
Sep 06, 2019 | 8.730 | 8.730 | 8.235 | 8.308 | 4,503,833 | -0.44(-5.05%) |
Sep 05, 2019 | 8.817 | 9.111 | 8.723 | 8.750 | 5,450,908 | +0.03(+0.31%) |
Sep 04, 2019 | 8.629 | 8.797 | 8.509 | 8.723 | 4,133,274 | +0.23(+2.68%) |
Sep 03, 2019 | 8.950 | 8.950 | 8.429 | 8.496 | 5,748,115 | -0.53(-5.86%) |
Aug 30, 2019 | 9.024 | 9.111 | 8.960 | 9.024 | 4,258,370 | +0.01(+0.15%) |
Aug 29, 2019 | 8.930 | 9.091 | 8.850 | 9.011 | 2,208,627 | +0.13(+1.43%) |
Aug 28, 2019 | 8.576 | 8.937 | 8.516 | 8.884 | 5,243,775 | +0.32(+3.75%) |
Aug 27, 2019 | 8.937 | 8.937 | 8.556 | 8.562 | 3,495,788 | -0.31(-3.47%) |
Aug 26, 2019 | 9.044 | 9.044 | 8.870 | 8.870 | 4,042,991 | -0.05(-0.53%) |
Aug 23, 2019 | 9.098 | 9.265 | 8.897 | 8.917 | 8,789,411 | -0.28(-3.05%) |
Aug 22, 2019 | 9.399 | 9.459 | 9.118 | 9.198 | 5,770,802 | -0.19(-2.07%) |
Aug 21, 2019 | 9.419 | 9.532 | 9.328 | 9.392 | 3,985,976 | +0.05(+0.57%) |
Aug 20, 2019 | 9.325 | 9.502 | 9.318 | 9.338 | 3,143,978 | -0.02(-0.21%) |
Aug 19, 2019 | 9.325 | 9.399 | 9.231 | 9.358 | 3,800,245 | +0.13(+1.38%) |
Aug 16, 2019 | 9.124 | 9.312 | 8.991 | 9.231 | 3,037,187 | +0.18(+2.00%) |
Aug 15, 2019 | 8.763 | 9.165 | 8.716 | 9.051 | 4,014,181 | +0.29(+3.36%) |
Aug 14, 2019 | 8.977 | 8.977 | 8.656 | 8.756 | 3,919,115 | -0.39(-4.31%) |
Aug 13, 2019 | 8.937 | 9.338 | 8.782 | 9.151 | 4,234,096 | +0.15(+1.71%) |
Aug 12, 2019 | 9.399 | 9.399 | 8.850 | 8.997 | 4,083,726 | -0.45(-4.75%) |
Aug 09, 2019 | 9.731 | 9.731 | 9.420 | 9.445 | 4,565,922 | -0.29(-2.93%) |
Aug 08, 2019 | 9.549 | 9.744 | 9.471 | 9.731 | 3,956,540 | +0.27(+2.88%) |
Aug 07, 2019 | 9.465 | 9.507 | 9.018 | 9.458 | 7,348,823 | -0.18(-1.88%) |
Aug 06, 2019 | 9.984 | 10.03 | 9.355 | 9.640 | 6,822,833 | -0.31(-3.13%) |
Aug 05, 2019 | 10.42 | 10.48 | 9.847 | 9.951 | 4,380,119 | -0.61(-5.77%) |
Aug 02, 2019 | 10.62 | 10.74 | 10.48 | 10.56 | 3,833,524 | +0.09(+0.87%) |
Aug 01, 2019 | 10.74 | 10.77 | 10.13 | 10.47 | 6,892,237 | -0.29(-2.65%) |
Jul 31, 2019 | 11.12 | 11.14 | 10.59 | 10.76 | 5,233,579 | -0.36(-3.26%) |
Jul 30, 2019 | 11.20 | 11.62 | 10.96 | 11.12 | 5,686,869 | -0.51(-4.40%) |
Jul 29, 2019 | 11.44 | 11.64 | 11.25 | 11.63 | 7,399,449 | +0.17(+1.47%) |
Jul 26, 2019 | 11.74 | 11.74 | 11.23 | 11.46 | 7,116,515 | -0.27(-2.32%) |
Jul 25, 2019 | 11.79 | 12.01 | 11.46 | 11.73 | 6,033,279 | -0.02(-0.17%) |
Jul 24, 2019 | 11.54 | 11.80 | 11.38 | 11.75 | 5,555,537 | +0.25(+2.14%) |
Jul 23, 2019 | 11.57 | 11.62 | 11.43 | 11.51 | 3,513,977 | -0.03(-0.28%) |
Jul 22, 2019 | 11.42 | 11.60 | 11.36 | 11.54 | 3,475,214 | +0.18(+1.54%) |
Jul 19, 2019 | 11.37 | 11.42 | 11.29 | 11.36 | 3,271,267 | -0.02(-0.17%) |
Jul 18, 2019 | 11.70 | 11.79 | 11.24 | 11.38 | 3,757,678 | -0.34(-2.93%) |
Jul 17, 2019 | 11.84 | 11.84 | 11.53 | 11.73 | 5,298,088 | -0.14(-1.20%) |
Jul 16, 2019 | 11.97 | 12.02 | 11.80 | 11.87 | 2,457,564 | -0.16(-1.35%) |
Jul 15, 2019 | 12.34 | 12.44 | 11.96 | 12.03 | 3,047,304 | -0.27(-2.16%) |
Jul 12, 2019 | 12.32 | 12.47 | 12.18 | 12.30 | 3,420,431 | +0.00(+0.00%) |
Jul 11, 2019 | 12.43 | 12.45 | 12.28 | 12.30 | 2,268,301 | -0.12(-0.94%) |
Jul 10, 2019 | 12.38 | 12.48 | 12.19 | 12.41 | 5,370,273 | +0.10(+0.79%) |
Jul 09, 2019 | 12.38 | 12.38 | 12.03 | 12.32 | 5,866,865 | -0.10(-0.78%) |
Jul 08, 2019 | 12.36 | 12.44 | 12.32 | 12.41 | 2,023,198 | -0.03(-0.21%) |
Jul 05, 2019 | 12.54 | 12.56 | 12.34 | 12.44 | 2,781,510 | -0.12(-0.98%) |
Jul 03, 2019 | 12.36 | 12.63 | 12.28 | 12.56 | 2,229,898 | +0.23(+1.89%) |
Jul 02, 2019 | 12.53 | 12.58 | 12.23 | 12.33 | 3,206,286 | -0.26(-2.06%) |