Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.810 | 8.920 | 8.510 | 8.860 | 3,541,891 | +0.07(+0.80%) |
Sep 27, 2019 | 8.950 | 9.120 | 8.720 | 8.790 | 10,586,000 | -0.17(-1.90%) |
Sep 26, 2019 | 9.040 | 9.120 | 8.890 | 8.960 | 3,212,103 | -0.13(-1.43%) |
Sep 25, 2019 | 9.030 | 9.130 | 8.810 | 9.090 | 4,436,537 | +0.09(+1.00%) |
Sep 24, 2019 | 9.110 | 9.330 | 8.850 | 9.000 | 6,179,431 | -0.05(-0.55%) |
Sep 23, 2019 | 8.960 | 9.050 | 8.780 | 9.050 | 4,674,888 | +0.04(+0.44%) |
Sep 20, 2019 | 8.670 | 9.075 | 8.640 | 9.010 | 7,658,000 | +0.33(+3.80%) |
Sep 19, 2019 | 8.700 | 8.790 | 8.560 | 8.680 | 5,767,675 | -0.06(-0.69%) |
Sep 18, 2019 | 8.840 | 8.890 | 8.530 | 8.740 | 10,256,881 | -0.17(-1.91%) |
Sep 17, 2019 | 8.900 | 9.020 | 8.715 | 8.910 | 5,402,377 | -0.08(-0.89%) |
Sep 16, 2019 | 8.730 | 9.180 | 8.550 | 8.990 | 7,284,280 | +0.07(+0.78%) |
Sep 13, 2019 | 9.200 | 9.240 | 8.820 | 8.920 | 8,691,200 | -0.28(-3.04%) |
Sep 12, 2019 | 9.440 | 9.590 | 9.130 | 9.200 | 14,341,734 | -0.24(-2.54%) |
Sep 11, 2019 | 9.080 | 9.460 | 9.050 | 9.440 | 13,019,813 | +0.40(+4.42%) |
Sep 10, 2019 | 8.750 | 9.150 | 8.720 | 9.040 | 17,426,356 | +0.28(+3.20%) |
Sep 09, 2019 | 8.810 | 8.910 | 8.430 | 8.760 | 20,026,658 | -0.04(-0.45%) |
Sep 06, 2019 | 8.340 | 8.950 | 8.310 | 8.800 | 18,406,200 | +0.52(+6.28%) |
Sep 05, 2019 | 8.160 | 8.540 | 7.790 | 8.280 | 51,454,752 | +1.07(+14.84%) |
Sep 04, 2019 | 7.300 | 7.480 | 7.130 | 7.210 | 19,563,692 | +0.03(+0.42%) |
Sep 03, 2019 | 7.050 | 7.240 | 7.020 | 7.180 | 9,060,509 | +0.04(+0.56%) |
Aug 30, 2019 | 7.070 | 7.220 | 7.005 | 7.140 | 5,968,900 | +0.12(+1.71%) |
Aug 29, 2019 | 6.800 | 7.060 | 6.800 | 7.020 | 5,941,898 | +0.26(+3.85%) |
Aug 28, 2019 | 6.780 | 6.930 | 6.700 | 6.760 | 4,065,531 | -0.04(-0.59%) |
Aug 27, 2019 | 6.900 | 7.010 | 6.680 | 6.800 | 5,013,064 | -0.07(-1.02%) |
Aug 26, 2019 | 6.750 | 6.880 | 6.700 | 6.870 | 4,160,532 | +0.20(+3.00%) |
Aug 23, 2019 | 6.850 | 6.970 | 6.650 | 6.670 | 7,017,100 | -0.19(-2.77%) |
Aug 22, 2019 | 6.830 | 6.900 | 6.650 | 6.860 | 6,420,297 | +0.03(+0.44%) |
Aug 21, 2019 | 6.840 | 6.950 | 6.750 | 6.830 | 6,461,585 | +0.04(+0.59%) |
Aug 20, 2019 | 6.690 | 6.830 | 6.620 | 6.790 | 3,027,470 | +0.09(+1.34%) |
Aug 19, 2019 | 6.780 | 6.840 | 6.560 | 6.700 | 5,605,823 | +0.02(+0.30%) |
Aug 16, 2019 | 6.510 | 6.800 | 6.510 | 6.680 | 6,088,300 | +0.22(+3.41%) |
Aug 15, 2019 | 6.620 | 6.670 | 6.400 | 6.460 | 4,205,063 | -0.05(-0.77%) |
Aug 14, 2019 | 6.600 | 6.610 | 6.320 | 6.510 | 7,101,111 | -0.25(-3.70%) |
Aug 13, 2019 | 6.660 | 6.850 | 6.640 | 6.760 | 7,443,566 | +0.07(+1.05%) |
Aug 12, 2019 | 7.100 | 7.150 | 6.600 | 6.690 | 13,437,517 | -0.31(-4.43%) |
Aug 09, 2019 | 6.970 | 7.130 | 6.900 | 7.000 | 12,171,800 | -0.01(-0.14%) |
Aug 08, 2019 | 6.950 | 7.100 | 6.730 | 7.010 | 27,115,854 | +0.28(+4.16%) |
Aug 07, 2019 | 6.310 | 6.760 | 6.300 | 6.730 | 13,268,725 | +0.31(+4.83%) |
Aug 06, 2019 | 6.600 | 6.760 | 6.160 | 6.420 | 11,489,071 | -0.06(-0.93%) |
Aug 05, 2019 | 6.500 | 6.710 | 6.390 | 6.480 | 13,192,759 | -0.12(-1.82%) |
Aug 02, 2019 | 7.250 | 7.250 | 6.410 | 6.600 | 30,206,300 | +0.25(+3.94%) |
Aug 01, 2019 | 6.000 | 6.380 | 5.960 | 6.350 | 21,788,836 | +0.37(+6.19%) |
Jul 31, 2019 | 6.010 | 6.120 | 5.900 | 5.980 | 6,512,088 | -0.02(-0.33%) |
Jul 30, 2019 | 5.870 | 6.040 | 5.860 | 6.000 | 4,430,396 | +0.01(+0.17%) |
Jul 29, 2019 | 6.020 | 6.100 | 5.780 | 5.990 | 7,572,467 | -0.02(-0.33%) |
Jul 26, 2019 | 5.830 | 6.056 | 5.790 | 6.010 | 5,111,000 | +0.22(+3.80%) |
Jul 25, 2019 | 5.860 | 5.900 | 5.680 | 5.790 | 5,288,414 | -0.09(-1.53%) |
Jul 24, 2019 | 5.790 | 5.910 | 5.760 | 5.880 | 3,264,619 | +0.07(+1.20%) |
Jul 23, 2019 | 5.950 | 6.000 | 5.700 | 5.810 | 6,211,972 | -0.04(-0.68%) |
Jul 22, 2019 | 5.670 | 5.880 | 5.630 | 5.850 | 7,745,954 | +0.19(+3.36%) |
Jul 19, 2019 | 5.550 | 5.765 | 5.480 | 5.660 | 7,374,000 | +0.11(+1.98%) |
Jul 18, 2019 | 5.510 | 5.670 | 5.420 | 5.550 | 10,244,055 | +0.07(+1.28%) |
Jul 17, 2019 | 5.400 | 5.780 | 5.380 | 5.480 | 10,625,445 | +0.10(+1.86%) |
Jul 16, 2019 | 5.250 | 5.410 | 5.240 | 5.380 | 14,284,144 | +0.12(+2.28%) |
Jul 15, 2019 | 5.240 | 5.280 | 5.200 | 5.260 | 6,100,379 | +0.01(+0.19%) |
Jul 12, 2019 | 5.200 | 5.260 | 5.150 | 5.250 | 7,378,200 | +0.07(+1.35%) |
Jul 11, 2019 | 5.160 | 5.210 | 5.120 | 5.180 | 7,104,204 | +0.03(+0.58%) |
Jul 10, 2019 | 5.150 | 5.275 | 5.100 | 5.150 | 5,716,435 | +0.04(+0.78%) |
Jul 09, 2019 | 5.060 | 5.140 | 5.030 | 5.110 | 4,618,508 | +0.01(+0.20%) |
Jul 08, 2019 | 5.210 | 5.250 | 5.050 | 5.100 | 5,364,362 | -0.14(-2.67%) |
Jul 05, 2019 | 5.220 | 5.280 | 5.150 | 5.240 | 3,306,600 | +0.01(+0.19%) |
Jul 03, 2019 | 5.230 | 5.340 | 5.150 | 5.230 | 3,810,500 | +0.06(+1.16%) |
Jul 02, 2019 | 5.330 | 5.370 | 5.130 | 5.170 | 4,491,407 | -0.14(-2.64%) |