Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.860 | 9.000 | 8.660 | 8.980 | 1,390,424 | +0.15(+1.70%) |
Sep 27, 2019 | 8.890 | 9.100 | 8.770 | 8.830 | 1,102,000 | -0.08(-0.90%) |
Sep 26, 2019 | 8.940 | 9.040 | 8.760 | 8.910 | 1,448,754 | -0.09(-1.00%) |
Sep 25, 2019 | 8.750 | 9.090 | 8.750 | 9.000 | 1,286,675 | +0.24(+2.74%) |
Sep 24, 2019 | 9.250 | 9.300 | 8.670 | 8.760 | 1,893,422 | -0.42(-4.58%) |
Sep 23, 2019 | 9.530 | 9.600 | 9.160 | 9.180 | 1,897,942 | -0.28(-2.96%) |
Sep 20, 2019 | 9.830 | 9.875 | 9.340 | 9.460 | 9,802,800 | -0.34(-3.47%) |
Sep 19, 2019 | 9.990 | 10.33 | 9.750 | 9.800 | 1,707,238 | -0.20(-2.00%) |
Sep 18, 2019 | 10.70 | 10.70 | 9.700 | 10.00 | 1,892,533 | -0.67(-6.28%) |
Sep 17, 2019 | 10.88 | 10.90 | 10.47 | 10.67 | 1,977,680 | -0.35(-3.18%) |
Sep 16, 2019 | 11.25 | 11.29 | 10.69 | 11.02 | 3,243,575 | +0.08(+0.73%) |
Sep 13, 2019 | 10.10 | 11.21 | 9.660 | 10.94 | 7,248,900 | +0.94(+9.40%) |
Sep 12, 2019 | 10.05 | 10.24 | 9.660 | 10.00 | 2,263,714 | +0.28(+2.88%) |
Sep 11, 2019 | 9.280 | 9.740 | 9.040 | 9.720 | 1,252,294 | +0.44(+4.74%) |
Sep 10, 2019 | 8.930 | 9.400 | 8.760 | 9.280 | 1,635,631 | +0.34(+3.80%) |
Sep 09, 2019 | 9.140 | 9.265 | 8.700 | 8.940 | 1,695,546 | -0.58(-6.09%) |
Sep 06, 2019 | 9.530 | 9.683 | 9.390 | 9.520 | 855,900 | +0.01(+0.11%) |
Sep 05, 2019 | 9.100 | 9.680 | 9.100 | 9.510 | 1,019,156 | +0.54(+6.02%) |
Sep 04, 2019 | 8.930 | 9.120 | 8.800 | 8.970 | 935,074 | +0.12(+1.36%) |
Sep 03, 2019 | 8.820 | 8.930 | 8.400 | 8.850 | 1,851,215 | -0.06(-0.67%) |
Aug 30, 2019 | 9.150 | 9.165 | 8.840 | 8.910 | 1,180,200 | -0.20(-2.20%) |
Aug 29, 2019 | 9.000 | 9.340 | 8.970 | 9.110 | 1,027,553 | +0.19(+2.13%) |
Aug 28, 2019 | 8.900 | 9.010 | 8.810 | 8.920 | 1,651,164 | +0.01(+0.11%) |
Aug 27, 2019 | 8.720 | 9.060 | 8.650 | 8.910 | 1,701,581 | +0.27(+3.12%) |
Aug 26, 2019 | 8.370 | 8.650 | 8.300 | 8.640 | 1,440,222 | +0.36(+4.35%) |
Aug 23, 2019 | 8.800 | 8.920 | 8.230 | 8.280 | 1,382,400 | -0.60(-6.76%) |
Aug 22, 2019 | 9.110 | 9.140 | 8.780 | 8.880 | 1,099,908 | -0.17(-1.88%) |
Aug 21, 2019 | 8.910 | 9.120 | 8.880 | 9.050 | 1,114,413 | +0.15(+1.69%) |
Aug 20, 2019 | 8.750 | 8.940 | 8.690 | 8.900 | 1,294,522 | +0.05(+0.56%) |
Aug 19, 2019 | 9.120 | 9.220 | 8.840 | 8.850 | 1,364,673 | -0.15(-1.67%) |
Aug 16, 2019 | 9.050 | 9.190 | 8.880 | 9.000 | 1,387,400 | -0.03(-0.33%) |
Aug 15, 2019 | 9.090 | 9.275 | 8.950 | 9.030 | 1,626,538 | -0.01(-0.11%) |
Aug 14, 2019 | 9.380 | 9.460 | 9.020 | 9.040 | 3,044,001 | -0.47(-4.94%) |
Aug 13, 2019 | 9.110 | 9.700 | 9.060 | 9.510 | 2,556,005 | +0.27(+2.92%) |
Aug 12, 2019 | 8.950 | 9.270 | 8.710 | 9.240 | 2,414,936 | +0.21(+2.33%) |
Aug 09, 2019 | 9.160 | 9.290 | 8.870 | 9.030 | 7,197,400 | -0.17(-1.85%) |
Aug 08, 2019 | 10.05 | 10.05 | 9.160 | 9.200 | 7,497,220 | -0.68(-6.88%) |
Aug 07, 2019 | 10.43 | 10.47 | 9.700 | 9.880 | 5,544,238 | -0.52(-5.00%) |
Aug 06, 2019 | 11.59 | 11.61 | 9.865 | 10.40 | 7,194,063 | -1.42(-12.01%) |
Aug 05, 2019 | 11.61 | 12.31 | 10.30 | 11.82 | 15,115,391 | -6.22(-34.48%) |
Aug 02, 2019 | 18.88 | 18.88 | 17.91 | 18.04 | 2,129,200 | -0.83(-4.40%) |
Aug 01, 2019 | 19.06 | 19.21 | 18.81 | 18.87 | 1,839,649 | -0.13(-0.68%) |
Jul 31, 2019 | 19.33 | 19.38 | 18.76 | 19.00 | 1,629,163 | -0.33(-1.71%) |
Jul 30, 2019 | 19.20 | 19.42 | 19.01 | 19.33 | 768,285 | +0.01(+0.05%) |
Jul 29, 2019 | 19.98 | 20.02 | 19.20 | 19.32 | 660,229 | -0.69(-3.45%) |
Jul 26, 2019 | 20.20 | 20.51 | 19.96 | 20.01 | 350,400 | -0.08(-0.40%) |
Jul 25, 2019 | 20.57 | 20.68 | 19.79 | 20.09 | 489,179 | -0.43(-2.10%) |
Jul 24, 2019 | 20.47 | 20.63 | 19.94 | 20.52 | 1,349,465 | -0.07(-0.34%) |
Jul 23, 2019 | 20.65 | 20.86 | 20.37 | 20.59 | 400,888 | +0.02(+0.10%) |
Jul 22, 2019 | 20.00 | 20.62 | 19.80 | 20.57 | 821,938 | +0.56(+2.80%) |
Jul 19, 2019 | 20.16 | 20.96 | 20.00 | 20.01 | 799,200 | -0.14(-0.69%) |
Jul 18, 2019 | 20.35 | 20.44 | 20.02 | 20.15 | 903,451 | -0.23(-1.13%) |
Jul 17, 2019 | 20.90 | 21.09 | 20.36 | 20.38 | 884,161 | -0.42(-2.02%) |
Jul 16, 2019 | 21.47 | 21.47 | 20.77 | 20.80 | 498,990 | -0.69(-3.21%) |
Jul 15, 2019 | 21.68 | 21.74 | 21.47 | 21.49 | 456,936 | -0.19(-0.88%) |
Jul 12, 2019 | 21.09 | 21.73 | 21.01 | 21.68 | 425,900 | +0.55(+2.60%) |
Jul 11, 2019 | 21.20 | 21.33 | 20.90 | 21.13 | 292,451 | -0.06(-0.28%) |
Jul 10, 2019 | 21.17 | 21.37 | 20.99 | 21.19 | 298,328 | +0.13(+0.62%) |
Jul 09, 2019 | 20.88 | 21.07 | 20.56 | 21.06 | 657,120 | +0.05(+0.24%) |
Jul 08, 2019 | 21.18 | 21.34 | 20.90 | 21.01 | 471,449 | -0.29(-1.36%) |
Jul 05, 2019 | 20.96 | 21.35 | 20.57 | 21.30 | 537,400 | +0.14(+0.66%) |
Jul 03, 2019 | 21.23 | 22.25 | 20.94 | 21.16 | 953,500 | +0.08(+0.38%) |
Jul 02, 2019 | 20.89 | 21.41 | 20.71 | 21.08 | 2,235,121 | +1.22(+6.14%) |