Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.060 | 7.325 | 6.885 | 7.260 | 4,689,747 | +0.11(+1.54%) |
Sep 27, 2019 | 6.820 | 7.200 | 6.800 | 7.150 | 2,665,200 | +0.12(+1.71%) |
Sep 26, 2019 | 7.250 | 7.340 | 6.925 | 7.030 | 4,786,558 | -0.34(-4.61%) |
Sep 25, 2019 | 7.330 | 7.500 | 7.280 | 7.370 | 2,512,872 | -0.03(-0.41%) |
Sep 24, 2019 | 7.740 | 7.830 | 7.350 | 7.400 | 4,296,806 | -0.39(-5.01%) |
Sep 23, 2019 | 7.530 | 7.880 | 7.470 | 7.790 | 5,547,769 | +0.17(+2.23%) |
Sep 20, 2019 | 7.930 | 8.060 | 7.600 | 7.620 | 11,537,200 | -0.27(-3.42%) |
Sep 19, 2019 | 8.430 | 8.510 | 7.850 | 7.890 | 3,632,847 | -0.47(-5.62%) |
Sep 18, 2019 | 8.430 | 8.440 | 8.125 | 8.360 | 3,734,894 | -0.23(-2.68%) |
Sep 17, 2019 | 8.720 | 8.965 | 8.350 | 8.590 | 6,261,992 | -0.29(-3.27%) |
Sep 16, 2019 | 8.970 | 9.030 | 8.005 | 8.880 | 9,720,572 | +0.73(+8.96%) |
Sep 13, 2019 | 8.480 | 8.640 | 7.910 | 8.150 | 4,184,500 | -0.17(-2.04%) |
Sep 12, 2019 | 8.060 | 8.540 | 8.040 | 8.320 | 4,665,107 | -0.10(-1.19%) |
Sep 11, 2019 | 8.710 | 8.940 | 8.330 | 8.420 | 6,048,878 | -0.20(-2.32%) |
Sep 10, 2019 | 8.890 | 9.180 | 8.560 | 8.620 | 5,067,368 | -0.22(-2.49%) |
Sep 09, 2019 | 8.280 | 8.935 | 8.280 | 8.840 | 5,975,828 | +0.65(+7.94%) |
Sep 06, 2019 | 8.290 | 8.365 | 7.970 | 8.190 | 3,700,700 | -0.15(-1.80%) |
Sep 05, 2019 | 8.280 | 8.480 | 8.140 | 8.340 | 3,842,884 | +0.29(+3.60%) |
Sep 04, 2019 | 8.150 | 8.255 | 8.030 | 8.050 | 2,730,322 | +0.06(+0.75%) |
Sep 03, 2019 | 7.840 | 8.060 | 7.720 | 7.990 | 3,471,372 | +0.02(+0.25%) |
Aug 30, 2019 | 8.050 | 8.210 | 7.820 | 7.970 | 3,443,800 | -0.12(-1.48%) |
Aug 29, 2019 | 7.760 | 8.185 | 7.760 | 8.090 | 4,263,331 | +0.41(+5.34%) |
Aug 28, 2019 | 7.570 | 7.730 | 7.465 | 7.680 | 2,880,530 | +0.19(+2.54%) |
Aug 27, 2019 | 7.640 | 7.740 | 7.470 | 7.490 | 2,413,170 | -0.06(-0.79%) |
Aug 26, 2019 | 7.710 | 7.710 | 7.390 | 7.550 | 2,965,354 | +0.00(+0.00%) |
Aug 23, 2019 | 7.450 | 7.760 | 7.290 | 7.550 | 4,599,300 | -0.04(-0.53%) |
Aug 22, 2019 | 7.580 | 7.885 | 7.490 | 7.590 | 3,154,556 | +0.07(+0.93%) |
Aug 21, 2019 | 7.850 | 7.960 | 7.380 | 7.520 | 4,344,206 | -0.14(-1.83%) |
Aug 20, 2019 | 7.650 | 7.790 | 7.515 | 7.660 | 3,066,771 | -0.06(-0.78%) |
Aug 19, 2019 | 7.440 | 7.820 | 7.310 | 7.720 | 5,871,913 | +0.43(+5.90%) |
Aug 16, 2019 | 6.890 | 7.350 | 6.810 | 7.290 | 3,299,200 | +0.42(+6.11%) |
Aug 15, 2019 | 6.850 | 6.910 | 6.690 | 6.870 | 3,314,004 | -0.01(-0.15%) |
Aug 14, 2019 | 6.940 | 7.000 | 6.620 | 6.880 | 4,220,795 | -0.28(-3.91%) |
Aug 13, 2019 | 6.910 | 7.220 | 6.830 | 7.160 | 4,717,159 | +0.19(+2.73%) |
Aug 12, 2019 | 7.050 | 7.150 | 6.810 | 6.970 | 2,528,703 | -0.10(-1.41%) |
Aug 09, 2019 | 7.200 | 7.350 | 7.030 | 7.070 | 3,571,700 | -0.09(-1.26%) |
Aug 08, 2019 | 6.990 | 7.190 | 6.870 | 7.160 | 4,297,942 | +0.25(+3.62%) |
Aug 07, 2019 | 6.600 | 7.010 | 6.420 | 6.910 | 6,245,421 | +0.21(+3.13%) |
Aug 06, 2019 | 6.840 | 6.940 | 6.580 | 6.700 | 4,250,590 | -0.13(-1.90%) |
Aug 05, 2019 | 7.070 | 7.090 | 6.630 | 6.830 | 7,680,657 | -0.44(-6.05%) |
Aug 02, 2019 | 7.210 | 7.500 | 7.080 | 7.270 | 4,990,000 | +0.02(+0.28%) |
Aug 01, 2019 | 8.090 | 8.150 | 7.045 | 7.250 | 6,599,327 | -0.97(-11.80%) |
Jul 31, 2019 | 7.960 | 8.730 | 7.900 | 8.220 | 13,611,266 | +0.40(+5.12%) |
Jul 30, 2019 | 6.400 | 8.020 | 6.320 | 7.820 | 20,583,212 | +1.63(+26.33%) |
Jul 29, 2019 | 6.570 | 6.720 | 6.140 | 6.190 | 8,146,405 | -0.30(-4.62%) |
Jul 26, 2019 | 6.720 | 6.745 | 6.350 | 6.490 | 5,378,400 | -0.26(-3.85%) |
Jul 25, 2019 | 7.240 | 7.240 | 6.685 | 6.750 | 5,469,505 | -0.47(-6.51%) |
Jul 24, 2019 | 7.280 | 7.400 | 7.140 | 7.220 | 3,635,933 | -0.07(-0.96%) |
Jul 23, 2019 | 7.250 | 7.305 | 7.100 | 7.290 | 2,498,316 | +0.07(+0.97%) |
Jul 22, 2019 | 7.170 | 7.265 | 7.085 | 7.220 | 2,421,958 | +0.08(+1.12%) |
Jul 19, 2019 | 6.890 | 7.160 | 6.870 | 7.140 | 2,653,600 | +0.23(+3.33%) |
Jul 18, 2019 | 7.070 | 7.120 | 6.880 | 6.910 | 3,561,200 | -0.20(-2.81%) |
Jul 17, 2019 | 7.250 | 7.280 | 7.095 | 7.110 | 2,664,770 | -0.14(-1.93%) |
Jul 16, 2019 | 7.310 | 7.390 | 7.180 | 7.250 | 2,533,704 | -0.07(-0.96%) |
Jul 15, 2019 | 7.420 | 7.490 | 7.240 | 7.320 | 2,117,161 | -0.08(-1.08%) |
Jul 12, 2019 | 7.300 | 7.460 | 7.240 | 7.400 | 2,358,900 | +0.14(+1.93%) |
Jul 11, 2019 | 7.400 | 7.400 | 7.165 | 7.260 | 3,557,761 | -0.11(-1.49%) |
Jul 10, 2019 | 7.210 | 7.380 | 7.110 | 7.370 | 2,710,399 | +0.27(+3.80%) |
Jul 09, 2019 | 7.120 | 7.160 | 6.950 | 7.100 | 4,012,152 | -0.05(-0.70%) |
Jul 08, 2019 | 7.260 | 7.430 | 7.135 | 7.150 | 3,273,515 | -0.21(-2.85%) |
Jul 05, 2019 | 7.020 | 7.390 | 7.020 | 7.360 | 3,582,900 | +0.28(+3.95%) |
Jul 03, 2019 | 6.930 | 7.110 | 6.857 | 7.080 | 3,189,900 | +0.21(+3.06%) |
Jul 02, 2019 | 7.220 | 7.240 | 6.850 | 6.870 | 4,762,686 | -0.36(-4.98%) |