Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.243 | 9.402 | 8.836 | 9.015 | 7,290,199 | -0.54(-5.61%) |
Sep 27, 2019 | 9.481 | 9.709 | 9.362 | 9.550 | 5,415,214 | -0.27(-2.73%) |
Sep 26, 2019 | 9.858 | 10.01 | 9.793 | 9.818 | 4,309,683 | -0.10(-1.00%) |
Sep 25, 2019 | 10.29 | 10.38 | 9.699 | 9.917 | 6,084,495 | -0.53(-5.03%) |
Sep 24, 2019 | 10.23 | 10.55 | 10.02 | 10.44 | 5,406,058 | +0.03(+0.29%) |
Sep 23, 2019 | 10.30 | 10.57 | 10.20 | 10.41 | 8,063,182 | +0.41(+4.06%) |
Sep 20, 2019 | 9.868 | 10.06 | 9.684 | 10.01 | 4,963,283 | +0.12(+1.20%) |
Sep 19, 2019 | 9.570 | 9.967 | 9.552 | 9.888 | 3,194,385 | +0.34(+3.53%) |
Sep 18, 2019 | 9.699 | 9.818 | 9.233 | 9.550 | 4,878,773 | -0.17(-1.73%) |
Sep 17, 2019 | 9.699 | 9.779 | 9.486 | 9.719 | 3,257,626 | +0.13(+1.34%) |
Sep 16, 2019 | 9.590 | 9.719 | 9.223 | 9.590 | 4,179,995 | +0.36(+3.87%) |
Sep 13, 2019 | 9.749 | 9.868 | 9.223 | 9.233 | 6,030,898 | -0.47(-4.81%) |
Sep 12, 2019 | 10.26 | 10.41 | 9.679 | 9.699 | 5,498,572 | -0.18(-1.81%) |
Sep 11, 2019 | 9.779 | 10.14 | 9.689 | 9.878 | 4,310,634 | +0.19(+1.94%) |
Sep 10, 2019 | 9.550 | 9.937 | 9.451 | 9.689 | 4,817,473 | +0.04(+0.41%) |
Sep 09, 2019 | 9.769 | 9.848 | 9.342 | 9.650 | 6,697,493 | -0.14(-1.42%) |
Sep 06, 2019 | 10.20 | 10.34 | 9.769 | 9.789 | 6,201,305 | -0.41(-3.99%) |
Sep 05, 2019 | 10.80 | 10.88 | 10.02 | 10.20 | 8,907,497 | -1.03(-9.19%) |
Sep 04, 2019 | 11.18 | 11.36 | 11.02 | 11.23 | 4,976,079 | +0.04(+0.35%) |
Sep 03, 2019 | 11.04 | 11.52 | 10.99 | 11.19 | 6,595,866 | +0.40(+3.68%) |
Aug 30, 2019 | 10.70 | 10.98 | 10.61 | 10.79 | 3,978,753 | +0.14(+1.30%) |
Aug 29, 2019 | 11.19 | 11.20 | 10.46 | 10.65 | 6,449,191 | -0.47(-4.19%) |
Aug 28, 2019 | 11.26 | 11.47 | 10.93 | 11.12 | 4,970,083 | -0.04(-0.36%) |
Aug 27, 2019 | 11.14 | 11.36 | 11.03 | 11.16 | 6,643,674 | +0.30(+2.74%) |
Aug 26, 2019 | 11.01 | 11.13 | 10.74 | 10.86 | 4,778,767 | -0.06(-0.54%) |
Aug 23, 2019 | 10.32 | 10.97 | 10.29 | 10.92 | 5,270,116 | +0.69(+6.79%) |
Aug 22, 2019 | 10.26 | 10.44 | 10.19 | 10.22 | 2,220,360 | -0.13(-1.24%) |
Aug 21, 2019 | 10.30 | 10.56 | 10.28 | 10.35 | 2,802,892 | -0.06(-0.57%) |
Aug 20, 2019 | 10.07 | 10.54 | 10.03 | 10.41 | 3,737,886 | +0.51(+5.11%) |
Aug 19, 2019 | 9.521 | 10.20 | 9.392 | 9.908 | 5,228,019 | +0.09(+0.91%) |
Aug 16, 2019 | 9.967 | 10.18 | 9.739 | 9.818 | 5,024,589 | -0.36(-3.51%) |
Aug 15, 2019 | 9.977 | 10.26 | 9.848 | 10.18 | 3,863,470 | +0.08(+0.79%) |
Aug 14, 2019 | 10.44 | 10.65 | 10.08 | 10.10 | 6,769,441 | -0.09(-0.88%) |
Aug 13, 2019 | 10.87 | 10.91 | 9.749 | 10.19 | 11,418,673 | -0.39(-3.66%) |
Aug 12, 2019 | 10.66 | 11.02 | 10.54 | 10.57 | 6,251,063 | -0.05(-0.47%) |
Aug 09, 2019 | 10.73 | 10.79 | 10.56 | 10.62 | 6,251,318 | -0.10(-0.92%) |
Aug 08, 2019 | 10.16 | 10.77 | 10.08 | 10.72 | 4,698,366 | +0.33(+3.15%) |
Aug 07, 2019 | 10.29 | 10.88 | 10.29 | 10.39 | 9,781,492 | +0.59(+5.97%) |
Aug 06, 2019 | 9.908 | 10.07 | 9.699 | 9.808 | 4,536,074 | -0.13(-1.30%) |
Aug 05, 2019 | 9.878 | 10.31 | 9.848 | 9.937 | 6,556,211 | +0.47(+4.92%) |
Aug 02, 2019 | 9.630 | 9.749 | 9.407 | 9.471 | 6,081,214 | -0.29(-2.95%) |
Aug 01, 2019 | 8.946 | 9.858 | 8.886 | 9.759 | 9,225,455 | +0.42(+4.46%) |
Jul 31, 2019 | 9.898 | 9.937 | 9.065 | 9.342 | 11,321,231 | -0.63(-6.36%) |
Jul 30, 2019 | 9.947 | 10.08 | 9.868 | 9.977 | 3,421,292 | +0.08(+0.80%) |
Jul 29, 2019 | 9.789 | 9.927 | 9.560 | 9.898 | 3,198,340 | +0.16(+1.63%) |
Jul 26, 2019 | 9.679 | 9.828 | 9.610 | 9.739 | 3,692,187 | +0.15(+1.55%) |
Jul 25, 2019 | 10.10 | 10.13 | 9.461 | 9.590 | 8,124,909 | -0.59(-5.75%) |
Jul 24, 2019 | 10.17 | 10.30 | 10.06 | 10.18 | 5,610,196 | +0.24(+2.40%) |
Jul 23, 2019 | 10.04 | 10.27 | 9.655 | 9.937 | 7,095,045 | -0.08(-0.79%) |
Jul 22, 2019 | 9.947 | 10.27 | 9.917 | 10.02 | 8,394,921 | +0.20(+2.02%) |
Jul 19, 2019 | 9.808 | 10.16 | 9.555 | 9.818 | 9,816,457 | -0.02(-0.20%) |
Jul 18, 2019 | 9.243 | 9.898 | 9.124 | 9.838 | 11,605,306 | +0.60(+6.55%) |
Jul 17, 2019 | 8.678 | 9.293 | 8.638 | 9.233 | 8,982,006 | +0.73(+8.63%) |
Jul 16, 2019 | 7.865 | 8.618 | 7.835 | 8.499 | 7,762,443 | +0.65(+8.34%) |
Jul 15, 2019 | 7.746 | 7.855 | 7.665 | 7.845 | 3,825,384 | +0.11(+1.41%) |
Jul 12, 2019 | 7.874 | 7.884 | 7.716 | 7.736 | 3,724,453 | -0.13(-1.64%) |
Jul 11, 2019 | 8.073 | 8.093 | 7.750 | 7.865 | 3,465,401 | -0.21(-2.58%) |
Jul 10, 2019 | 8.043 | 8.182 | 7.904 | 8.073 | 3,714,269 | +0.23(+2.91%) |
Jul 09, 2019 | 7.716 | 7.855 | 7.627 | 7.845 | 2,866,512 | +0.13(+1.67%) |
Jul 08, 2019 | 7.755 | 7.809 | 7.627 | 7.716 | 2,704,874 | +0.00(+0.00%) |
Jul 05, 2019 | 7.547 | 7.775 | 7.443 | 7.716 | 3,537,005 | -0.10(-1.27%) |
Jul 03, 2019 | 7.934 | 7.934 | 7.716 | 7.815 | 1,727,564 | -0.05(-0.63%) |
Jul 02, 2019 | 7.438 | 7.894 | 7.299 | 7.865 | 4,301,061 | +0.48(+6.44%) |