Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.949 | 10.00 | 9.897 | 9.936 | 1,433,758 | -0.02(-0.20%) |
Sep 27, 2019 | 9.943 | 9.962 | 9.864 | 9.956 | 1,027,838 | +0.05(+0.46%) |
Sep 26, 2019 | 9.765 | 9.916 | 9.765 | 9.910 | 1,164,217 | +0.18(+1.82%) |
Sep 25, 2019 | 9.647 | 9.792 | 9.647 | 9.733 | 985,029 | +0.07(+0.68%) |
Sep 24, 2019 | 9.825 | 9.851 | 9.667 | 9.667 | 1,101,278 | -0.14(-1.47%) |
Sep 23, 2019 | 9.667 | 9.854 | 9.588 | 9.811 | 1,353,442 | +0.05(+0.47%) |
Sep 20, 2019 | 9.831 | 9.884 | 9.746 | 9.765 | 2,281,950 | -0.05(-0.47%) |
Sep 19, 2019 | 9.792 | 9.867 | 9.772 | 9.811 | 1,014,604 | +0.04(+0.40%) |
Sep 18, 2019 | 9.798 | 9.818 | 9.700 | 9.772 | 1,775,545 | +0.01(+0.07%) |
Sep 17, 2019 | 9.792 | 9.811 | 9.697 | 9.765 | 994,240 | -0.01(-0.13%) |
Sep 16, 2019 | 9.667 | 9.785 | 9.615 | 9.779 | 1,008,827 | +0.12(+1.22%) |
Sep 13, 2019 | 9.733 | 9.815 | 9.644 | 9.661 | 1,915,246 | -0.08(-0.81%) |
Sep 12, 2019 | 9.870 | 9.884 | 9.729 | 9.739 | 1,150,599 | -0.08(-0.80%) |
Sep 11, 2019 | 9.825 | 9.847 | 9.739 | 9.818 | 1,636,089 | +0.00(+0.00%) |
Sep 10, 2019 | 9.608 | 9.844 | 9.595 | 9.818 | 2,790,693 | +0.20(+2.04%) |
Sep 09, 2019 | 9.543 | 9.641 | 9.464 | 9.621 | 2,048,716 | +0.09(+0.96%) |
Sep 06, 2019 | 9.510 | 9.543 | 9.457 | 9.529 | 2,161,952 | +0.04(+0.41%) |
Sep 05, 2019 | 9.549 | 9.602 | 9.451 | 9.490 | 2,408,311 | -0.05(-0.55%) |
Sep 04, 2019 | 9.497 | 9.575 | 9.457 | 9.543 | 1,813,240 | +0.09(+0.90%) |
Sep 03, 2019 | 9.405 | 9.523 | 9.372 | 9.457 | 1,785,840 | +0.05(+0.49%) |
Aug 30, 2019 | 9.359 | 9.444 | 9.293 | 9.411 | 2,525,606 | +0.05(+0.56%) |
Aug 29, 2019 | 9.287 | 9.385 | 9.280 | 9.359 | 1,541,887 | +0.12(+1.28%) |
Aug 28, 2019 | 9.221 | 9.300 | 9.201 | 9.241 | 1,083,071 | -0.01(-0.14%) |
Aug 27, 2019 | 9.424 | 9.483 | 9.247 | 9.254 | 1,302,207 | -0.12(-1.33%) |
Aug 26, 2019 | 9.424 | 9.444 | 9.293 | 9.379 | 1,173,437 | +0.02(+0.21%) |
Aug 23, 2019 | 9.451 | 9.543 | 9.342 | 9.359 | 2,155,243 | -0.12(-1.31%) |
Aug 22, 2019 | 9.431 | 9.510 | 9.372 | 9.483 | 956,668 | +0.07(+0.70%) |
Aug 21, 2019 | 9.477 | 9.478 | 9.385 | 9.418 | 1,217,452 | -0.03(-0.28%) |
Aug 20, 2019 | 9.483 | 9.562 | 9.431 | 9.444 | 1,479,937 | -0.04(-0.41%) |
Aug 19, 2019 | 9.510 | 9.549 | 9.449 | 9.483 | 1,387,635 | +0.05(+0.49%) |
Aug 16, 2019 | 9.300 | 9.464 | 9.280 | 9.438 | 1,824,828 | +0.15(+1.62%) |
Aug 15, 2019 | 9.254 | 9.365 | 9.241 | 9.287 | 2,302,081 | +0.05(+0.50%) |
Aug 14, 2019 | 9.457 | 9.457 | 9.241 | 9.241 | 2,416,144 | -0.28(-2.89%) |
Aug 13, 2019 | 9.464 | 9.543 | 9.424 | 9.516 | 1,660,252 | +0.03(+0.28%) |
Aug 12, 2019 | 9.569 | 9.595 | 9.477 | 9.490 | 2,315,545 | -0.12(-1.23%) |
Aug 09, 2019 | 9.798 | 9.798 | 9.526 | 9.608 | 3,456,470 | -0.17(-1.74%) |
Aug 08, 2019 | 9.621 | 9.877 | 9.562 | 9.779 | 2,754,252 | +0.18(+1.91%) |
Aug 07, 2019 | 9.529 | 9.713 | 9.451 | 9.595 | 3,308,270 | +0.05(+0.55%) |
Aug 06, 2019 | 9.359 | 9.575 | 9.359 | 9.543 | 3,842,190 | +0.19(+2.03%) |
Aug 05, 2019 | 9.483 | 9.510 | 9.234 | 9.352 | 2,705,896 | -0.20(-2.13%) |
Aug 02, 2019 | 9.621 | 9.647 | 9.539 | 9.556 | 1,581,172 | -0.09(-0.95%) |
Aug 01, 2019 | 9.667 | 9.772 | 9.634 | 9.647 | 3,392,249 | -0.03(-0.27%) |
Jul 31, 2019 | 9.720 | 9.792 | 9.628 | 9.674 | 2,188,153 | -0.05(-0.47%) |
Jul 30, 2019 | 9.667 | 9.785 | 9.664 | 9.720 | 1,452,705 | +0.05(+0.47%) |
Jul 29, 2019 | 9.661 | 9.759 | 9.641 | 9.674 | 2,456,891 | +0.03(+0.34%) |
Jul 26, 2019 | 9.575 | 9.661 | 9.556 | 9.641 | 1,261,126 | +0.08(+0.82%) |
Jul 25, 2019 | 9.680 | 9.687 | 9.536 | 9.562 | 2,082,274 | -0.12(-1.29%) |
Jul 24, 2019 | 9.503 | 9.733 | 9.483 | 9.687 | 4,076,480 | +0.18(+1.86%) |
Jul 23, 2019 | 9.339 | 9.543 | 9.306 | 9.510 | 2,325,805 | +0.12(+1.26%) |
Jul 22, 2019 | 9.424 | 9.457 | 9.349 | 9.392 | 1,284,066 | -0.02(-0.21%) |
Jul 19, 2019 | 9.556 | 9.602 | 9.411 | 9.411 | 1,631,031 | -0.16(-1.64%) |
Jul 18, 2019 | 9.470 | 9.608 | 9.411 | 9.569 | 1,309,957 | +0.09(+0.90%) |
Jul 17, 2019 | 9.477 | 9.506 | 9.411 | 9.483 | 1,874,047 | +0.01(+0.14%) |
Jul 16, 2019 | 9.483 | 9.523 | 9.424 | 9.470 | 2,208,817 | -0.04(-0.41%) |
Jul 15, 2019 | 9.595 | 9.621 | 9.490 | 9.510 | 1,818,555 | -0.07(-0.75%) |
Jul 12, 2019 | 9.575 | 9.654 | 9.565 | 9.582 | 1,443,486 | +0.00(+0.00%) |
Jul 11, 2019 | 9.693 | 9.720 | 9.543 | 9.582 | 2,077,873 | -0.12(-1.22%) |
Jul 10, 2019 | 9.713 | 9.772 | 9.651 | 9.700 | 1,596,583 | +0.03(+0.27%) |
Jul 09, 2019 | 9.654 | 9.706 | 9.595 | 9.674 | 1,133,789 | +0.03(+0.27%) |
Jul 08, 2019 | 9.575 | 9.670 | 9.529 | 9.647 | 1,274,017 | +0.10(+1.03%) |
Jul 05, 2019 | 9.457 | 9.582 | 9.369 | 9.549 | 1,127,862 | +0.01(+0.07%) |
Jul 03, 2019 | 9.529 | 9.575 | 9.490 | 9.543 | 803,546 | +0.07(+0.76%) |
Jul 02, 2019 | 9.347 | 9.503 | 9.325 | 9.470 | 1,326,617 | +0.14(+1.53%) |