Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.35 | 12.37 | 11.95 | 12.08 | 3,532,441 | +0.13(+1.09%) |
Oct 30, 2019 | 11.97 | 12.13 | 11.83 | 11.95 | 2,862,071 | -0.26(-2.13%) |
Oct 29, 2019 | 12.03 | 12.39 | 11.96 | 12.21 | 4,772,838 | +1.60(+15.08%) |
Oct 28, 2019 | 10.58 | 10.77 | 10.51 | 10.61 | 2,261,300 | +0.12(+1.14%) |
Oct 25, 2019 | 9.690 | 10.63 | 9.650 | 10.49 | 4,837,800 | +1.22(+13.16%) |
Oct 24, 2019 | 9.400 | 9.420 | 9.250 | 9.270 | 4,472,599 | -0.06(-0.64%) |
Oct 23, 2019 | 9.320 | 9.440 | 9.300 | 9.330 | 1,307,608 | +0.06(+0.65%) |
Oct 22, 2019 | 9.340 | 9.430 | 9.240 | 9.270 | 1,768,372 | -0.24(-2.52%) |
Oct 21, 2019 | 9.600 | 9.630 | 9.460 | 9.510 | 1,055,701 | -0.10(-1.04%) |
Oct 18, 2019 | 9.490 | 9.670 | 9.390 | 9.610 | 1,676,200 | -0.02(-0.21%) |
Oct 17, 2019 | 9.650 | 9.900 | 9.570 | 9.630 | 3,512,273 | +0.69(+7.72%) |
Oct 16, 2019 | 8.940 | 9.020 | 8.895 | 8.940 | 1,348,790 | -0.10(-1.11%) |
Oct 15, 2019 | 8.850 | 9.060 | 8.790 | 9.040 | 1,310,664 | +0.14(+1.57%) |
Oct 14, 2019 | 8.940 | 8.960 | 8.810 | 8.900 | 1,246,385 | +0.16(+1.83%) |
Oct 11, 2019 | 8.570 | 8.820 | 8.560 | 8.740 | 2,323,400 | +0.39(+4.67%) |
Oct 10, 2019 | 8.280 | 8.360 | 8.190 | 8.350 | 1,638,459 | -0.05(-0.60%) |
Oct 09, 2019 | 8.520 | 8.575 | 8.380 | 8.400 | 1,886,478 | +0.28(+3.45%) |
Oct 08, 2019 | 8.260 | 8.260 | 8.100 | 8.120 | 1,232,796 | -0.17(-2.05%) |
Oct 07, 2019 | 8.360 | 8.390 | 8.210 | 8.290 | 1,365,482 | -0.19(-2.24%) |
Oct 04, 2019 | 8.440 | 8.480 | 8.340 | 8.480 | 904,400 | -0.13(-1.51%) |
Oct 03, 2019 | 8.600 | 8.710 | 8.440 | 8.610 | 2,112,235 | +0.53(+6.56%) |
Oct 02, 2019 | 8.000 | 8.195 | 7.920 | 8.080 | 2,116,212 | -0.05(-0.62%) |
Oct 01, 2019 | 8.220 | 8.250 | 7.960 | 8.130 | 1,964,414 | -0.26(-3.10%) |
Sep 30, 2019 | 8.380 | 8.465 | 8.280 | 8.390 | 1,182,923 | -0.07(-0.83%) |
Sep 27, 2019 | 8.650 | 8.680 | 8.435 | 8.460 | 1,800,800 | -0.19(-2.20%) |
Sep 26, 2019 | 8.890 | 8.890 | 8.580 | 8.650 | 1,988,098 | -0.13(-1.48%) |
Sep 25, 2019 | 8.750 | 8.800 | 8.575 | 8.780 | 2,146,689 | -0.24(-2.66%) |
Sep 24, 2019 | 9.340 | 9.345 | 8.960 | 9.020 | 2,368,344 | -0.19(-2.06%) |
Sep 23, 2019 | 9.240 | 9.320 | 9.150 | 9.210 | 3,024,667 | -0.33(-3.46%) |
Sep 20, 2019 | 9.400 | 9.730 | 9.340 | 9.540 | 4,210,300 | +0.75(+8.53%) |
Sep 19, 2019 | 8.800 | 8.860 | 8.750 | 8.790 | 1,067,301 | +0.14(+1.62%) |
Sep 18, 2019 | 8.710 | 8.730 | 8.600 | 8.650 | 1,172,268 | -0.03(-0.35%) |
Sep 17, 2019 | 8.580 | 8.710 | 8.540 | 8.680 | 2,284,411 | -0.28(-3.13%) |
Sep 16, 2019 | 9.020 | 9.100 | 8.960 | 8.960 | 1,152,176 | -0.20(-2.18%) |
Sep 13, 2019 | 9.180 | 9.250 | 9.120 | 9.160 | 1,273,600 | +0.08(+0.88%) |
Sep 12, 2019 | 9.190 | 9.210 | 8.970 | 9.080 | 2,320,642 | -0.41(-4.32%) |
Sep 11, 2019 | 9.380 | 9.520 | 9.300 | 9.490 | 3,379,285 | +0.56(+6.27%) |
Sep 10, 2019 | 8.750 | 8.990 | 8.700 | 8.930 | 3,276,488 | +0.14(+1.59%) |
Sep 09, 2019 | 8.550 | 8.830 | 8.550 | 8.790 | 2,353,255 | +0.27(+3.17%) |
Sep 06, 2019 | 8.570 | 8.580 | 8.435 | 8.520 | 1,115,200 | +0.14(+1.67%) |
Sep 05, 2019 | 8.220 | 8.440 | 8.220 | 8.380 | 2,368,214 | +0.67(+8.69%) |
Sep 04, 2019 | 7.720 | 7.760 | 7.600 | 7.710 | 2,239,903 | -0.13(-1.66%) |
Sep 03, 2019 | 7.890 | 7.900 | 7.770 | 7.840 | 1,603,458 | -0.38(-4.62%) |
Aug 30, 2019 | 8.200 | 8.260 | 8.170 | 8.220 | 1,327,000 | +0.16(+1.99%) |
Aug 29, 2019 | 8.100 | 8.120 | 8.005 | 8.060 | 1,665,491 | -0.18(-2.18%) |
Aug 28, 2019 | 8.130 | 8.290 | 8.070 | 8.240 | 1,372,435 | -0.19(-2.25%) |
Aug 27, 2019 | 8.410 | 8.520 | 8.345 | 8.430 | 2,355,047 | +0.58(+7.39%) |
Aug 26, 2019 | 7.760 | 7.960 | 7.750 | 7.850 | 2,049,936 | +0.13(+1.68%) |
Aug 23, 2019 | 7.790 | 7.960 | 7.660 | 7.720 | 2,855,100 | +0.11(+1.45%) |
Aug 22, 2019 | 7.520 | 7.675 | 7.380 | 7.610 | 2,617,834 | -0.24(-3.06%) |
Aug 21, 2019 | 8.020 | 8.020 | 7.760 | 7.850 | 2,794,454 | -0.62(-7.32%) |
Aug 20, 2019 | 8.510 | 8.530 | 8.440 | 8.470 | 1,440,463 | +0.09(+1.07%) |
Aug 19, 2019 | 8.410 | 8.530 | 8.335 | 8.380 | 1,215,430 | -0.18(-2.10%) |
Aug 16, 2019 | 8.360 | 8.570 | 8.355 | 8.560 | 914,300 | +0.28(+3.38%) |
Aug 15, 2019 | 8.380 | 8.410 | 8.200 | 8.280 | 1,102,247 | -0.02(-0.24%) |
Aug 14, 2019 | 8.350 | 8.410 | 8.250 | 8.300 | 1,098,149 | -0.33(-3.82%) |
Aug 13, 2019 | 8.270 | 8.690 | 8.270 | 8.630 | 1,619,981 | +0.16(+1.89%) |
Aug 12, 2019 | 8.530 | 8.560 | 8.410 | 8.470 | 712,211 | -0.09(-1.05%) |
Aug 09, 2019 | 8.660 | 9.040 | 8.560 | 8.560 | 1,752,600 | -0.19(-2.17%) |
Aug 08, 2019 | 8.700 | 8.760 | 8.660 | 8.750 | 1,893,353 | +0.42(+5.04%) |
Aug 07, 2019 | 8.200 | 8.330 | 8.125 | 8.330 | 1,894,843 | -0.22(-2.57%) |
Aug 06, 2019 | 8.730 | 8.760 | 8.440 | 8.550 | 2,324,190 | -0.14(-1.61%) |
Aug 05, 2019 | 8.770 | 8.790 | 8.600 | 8.690 | 2,833,131 | -0.51(-5.54%) |
Aug 02, 2019 | 9.250 | 9.298 | 9.150 | 9.200 | 1,527,900 | -0.04(-0.43%) |