Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.00 | 10.34 | 9.690 | 10.04 | 3,572,870 | +0.61(+6.47%) |
Oct 30, 2019 | 9.650 | 9.700 | 9.380 | 9.430 | 1,427,366 | -0.22(-2.28%) |
Oct 29, 2019 | 9.380 | 9.715 | 9.325 | 9.650 | 1,516,888 | +0.26(+2.77%) |
Oct 28, 2019 | 9.220 | 9.420 | 9.220 | 9.390 | 803,703 | +0.24(+2.62%) |
Oct 25, 2019 | 9.000 | 9.280 | 9.000 | 9.150 | 1,542,900 | +0.10(+1.10%) |
Oct 24, 2019 | 9.200 | 9.200 | 8.780 | 9.050 | 769,739 | -0.15(-1.63%) |
Oct 23, 2019 | 9.000 | 9.280 | 8.940 | 9.200 | 1,229,945 | +0.19(+2.11%) |
Oct 22, 2019 | 8.900 | 9.060 | 8.810 | 9.010 | 587,722 | +0.13(+1.46%) |
Oct 21, 2019 | 8.850 | 8.925 | 8.720 | 8.880 | 755,044 | +0.14(+1.60%) |
Oct 18, 2019 | 8.980 | 9.040 | 8.690 | 8.740 | 685,600 | -0.32(-3.53%) |
Oct 17, 2019 | 8.980 | 9.090 | 8.880 | 9.060 | 655,163 | +0.13(+1.46%) |
Oct 16, 2019 | 9.030 | 9.150 | 8.920 | 8.930 | 1,057,716 | -0.10(-1.11%) |
Oct 15, 2019 | 8.760 | 9.040 | 8.660 | 9.030 | 811,071 | +0.33(+3.79%) |
Oct 14, 2019 | 8.780 | 8.820 | 8.570 | 8.700 | 621,699 | -0.11(-1.25%) |
Oct 11, 2019 | 8.620 | 8.890 | 8.510 | 8.810 | 1,181,700 | +0.24(+2.80%) |
Oct 10, 2019 | 8.500 | 8.660 | 8.380 | 8.570 | 1,079,490 | +0.11(+1.30%) |
Oct 09, 2019 | 8.550 | 8.630 | 8.390 | 8.460 | 662,168 | -0.02(-0.24%) |
Oct 08, 2019 | 8.450 | 8.600 | 8.220 | 8.480 | 1,161,311 | -0.08(-0.93%) |
Oct 07, 2019 | 8.590 | 8.695 | 8.520 | 8.560 | 1,041,074 | -0.08(-0.98%) |
Oct 04, 2019 | 8.440 | 8.670 | 8.250 | 8.645 | 1,318,200 | +0.25(+3.04%) |
Oct 03, 2019 | 8.210 | 8.415 | 8.090 | 8.390 | 2,122,214 | +0.17(+2.07%) |
Oct 02, 2019 | 8.160 | 8.250 | 7.910 | 8.220 | 2,544,651 | +0.00(+0.00%) |
Oct 01, 2019 | 8.610 | 8.820 | 8.210 | 8.220 | 1,781,765 | -0.37(-4.25%) |
Sep 30, 2019 | 8.780 | 8.870 | 8.470 | 8.585 | 1,044,238 | -0.16(-1.89%) |
Sep 27, 2019 | 8.650 | 8.990 | 8.570 | 8.750 | 1,724,200 | +0.11(+1.27%) |
Sep 26, 2019 | 8.770 | 8.820 | 8.470 | 8.640 | 1,512,966 | -0.15(-1.71%) |
Sep 25, 2019 | 9.040 | 9.120 | 8.740 | 8.790 | 2,955,369 | -0.25(-2.77%) |
Sep 24, 2019 | 9.600 | 9.640 | 9.010 | 9.040 | 1,580,024 | -0.51(-5.34%) |
Sep 23, 2019 | 9.470 | 9.630 | 9.470 | 9.550 | 1,470,973 | +0.08(+0.84%) |
Sep 20, 2019 | 9.560 | 9.735 | 9.360 | 9.470 | 2,513,600 | -0.12(-1.25%) |
Sep 19, 2019 | 9.570 | 9.755 | 9.520 | 9.590 | 1,665,055 | -0.03(-0.31%) |
Sep 18, 2019 | 9.660 | 9.845 | 9.496 | 9.620 | 3,122,929 | +0.10(+1.05%) |
Sep 17, 2019 | 9.560 | 9.700 | 9.410 | 9.520 | 1,996,421 | -0.13(-1.35%) |
Sep 16, 2019 | 9.610 | 9.900 | 9.520 | 9.650 | 1,774,957 | +0.05(+0.52%) |
Sep 13, 2019 | 9.700 | 9.890 | 9.450 | 9.600 | 2,595,700 | -0.05(-0.52%) |
Sep 12, 2019 | 9.660 | 9.750 | 9.330 | 9.650 | 3,524,084 | +0.00(+0.00%) |
Sep 11, 2019 | 9.500 | 9.720 | 9.150 | 9.650 | 4,447,320 | +0.23(+2.44%) |
Sep 10, 2019 | 8.830 | 9.430 | 8.540 | 9.420 | 3,635,403 | +0.54(+6.08%) |
Sep 09, 2019 | 8.920 | 8.920 | 8.400 | 8.880 | 3,403,907 | -0.02(-0.22%) |
Sep 06, 2019 | 9.340 | 9.340 | 8.880 | 8.900 | 2,906,200 | -0.43(-4.61%) |
Sep 05, 2019 | 9.450 | 9.450 | 9.110 | 9.330 | 1,067,742 | +0.00(+0.00%) |
Sep 04, 2019 | 9.360 | 9.405 | 9.080 | 9.330 | 2,535,859 | +0.06(+0.65%) |
Sep 03, 2019 | 9.300 | 9.480 | 9.210 | 9.270 | 1,586,388 | -0.04(-0.43%) |
Aug 30, 2019 | 9.400 | 9.400 | 9.120 | 9.310 | 1,892,800 | -0.01(-0.11%) |
Aug 29, 2019 | 9.250 | 9.420 | 9.250 | 9.320 | 1,105,712 | +0.14(+1.53%) |
Aug 28, 2019 | 8.860 | 9.300 | 8.760 | 9.180 | 1,666,566 | +0.35(+3.96%) |
Aug 27, 2019 | 8.960 | 9.040 | 8.650 | 8.830 | 1,439,484 | -0.06(-0.67%) |
Aug 26, 2019 | 8.850 | 8.960 | 8.680 | 8.890 | 1,498,109 | +0.17(+1.95%) |
Aug 23, 2019 | 8.810 | 9.130 | 8.690 | 8.720 | 1,569,600 | -0.14(-1.58%) |
Aug 22, 2019 | 8.980 | 9.015 | 8.750 | 8.860 | 1,582,060 | -0.12(-1.34%) |
Aug 21, 2019 | 8.860 | 9.020 | 8.750 | 8.980 | 868,059 | +0.16(+1.81%) |
Aug 20, 2019 | 8.960 | 9.190 | 8.770 | 8.820 | 949,319 | -0.16(-1.78%) |
Aug 19, 2019 | 8.900 | 9.070 | 8.840 | 8.980 | 1,488,618 | +0.21(+2.39%) |
Aug 16, 2019 | 9.010 | 9.130 | 8.740 | 8.770 | 1,974,600 | -0.20(-2.23%) |
Aug 15, 2019 | 9.180 | 9.250 | 8.840 | 8.970 | 1,416,581 | -0.15(-1.64%) |
Aug 14, 2019 | 9.320 | 9.420 | 9.100 | 9.120 | 1,946,769 | -0.32(-3.39%) |
Aug 13, 2019 | 9.040 | 9.600 | 9.040 | 9.440 | 2,809,351 | +0.35(+3.85%) |
Aug 12, 2019 | 9.440 | 9.480 | 9.070 | 9.090 | 3,200,259 | -0.37(-3.91%) |
Aug 09, 2019 | 9.580 | 9.610 | 9.310 | 9.460 | 4,374,600 | -0.12(-1.25%) |
Aug 08, 2019 | 9.690 | 9.820 | 9.380 | 9.580 | 11,384,997 | -0.16(-1.64%) |
Aug 07, 2019 | 9.980 | 10.04 | 9.580 | 9.740 | 2,624,711 | -0.53(-5.16%) |
Aug 06, 2019 | 10.10 | 10.30 | 9.900 | 10.27 | 1,130,046 | +0.27(+2.70%) |
Aug 05, 2019 | 10.08 | 10.20 | 9.920 | 10.00 | 1,128,022 | -0.28(-2.72%) |
Aug 02, 2019 | 10.20 | 10.29 | 9.980 | 10.28 | 1,078,800 | -0.03(-0.29%) |