Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.970 | 10.22 | 9.970 | 10.16 | 817 | +0.20(+2.06%) |
Sep 27, 2019 | 10.15 | 10.15 | 9.960 | 9.960 | 1,000 | -0.37(-3.60%) |
Sep 26, 2019 | 10.37 | 10.37 | 10.28 | 10.33 | 19,248 | -0.01(-0.08%) |
Sep 25, 2019 | 10.26 | 10.34 | 10.20 | 10.34 | 4,559 | +0.06(+0.54%) |
Sep 24, 2019 | 10.26 | 10.28 | 10.26 | 10.28 | 1,094 | -0.01(-0.06%) |
Sep 23, 2019 | 10.28 | 10.38 | 10.28 | 10.29 | 12,689 | +0.20(+1.98%) |
Sep 20, 2019 | 10.12 | 10.33 | 10.09 | 10.09 | 5,500 | -0.02(-0.20%) |
Sep 19, 2019 | 9.900 | 10.14 | 9.900 | 10.11 | 16,793 | +0.02(+0.16%) |
Sep 18, 2019 | 10.02 | 10.10 | 10.02 | 10.09 | 1,497 | +0.00(+0.04%) |
Sep 17, 2019 | 10.25 | 10.25 | 9.960 | 10.09 | 37,983 | -0.29(-2.79%) |
Sep 16, 2019 | 10.29 | 10.38 | 10.25 | 10.38 | 3,181 | +0.29(+2.87%) |
Sep 13, 2019 | 10.09 | 10.23 | 10.05 | 10.09 | 3,500 | +0.07(+0.70%) |
Sep 12, 2019 | 9.900 | 10.16 | 9.900 | 10.02 | 3,901 | +0.54(+5.74%) |
Sep 11, 2019 | 9.450 | 9.550 | 9.420 | 9.476 | 3,740 | -0.16(-1.70%) |
Sep 10, 2019 | 9.620 | 9.700 | 9.450 | 9.640 | 7,885 | -0.24(-2.43%) |
Sep 09, 2019 | 10.01 | 10.02 | 9.880 | 9.880 | 2,277 | -0.08(-0.80%) |
Sep 06, 2019 | 9.935 | 10.06 | 9.860 | 9.960 | 2,500 | -0.03(-0.35%) |
Sep 05, 2019 | 10.05 | 10.05 | 9.800 | 9.995 | 11,430 | -0.21(-2.01%) |
Sep 04, 2019 | 10.04 | 10.20 | 10.04 | 10.20 | 13,001 | +0.22(+2.20%) |
Sep 03, 2019 | 9.840 | 9.980 | 9.720 | 9.980 | 11,806 | -0.17(-1.67%) |
Aug 30, 2019 | 10.01 | 10.27 | 9.995 | 10.15 | 13,600 | +0.29(+2.94%) |
Aug 29, 2019 | 9.980 | 10.00 | 9.860 | 9.860 | 8,347 | +0.16(+1.65%) |
Aug 28, 2019 | 9.460 | 9.720 | 9.460 | 9.700 | 10,516 | +0.50(+5.43%) |
Aug 27, 2019 | 9.165 | 9.200 | 9.165 | 9.200 | 2,240 | +0.11(+1.21%) |
Aug 26, 2019 | 9.090 | 9.090 | 9.090 | 9.090 | 2,078 | +0.21(+2.36%) |
Aug 23, 2019 | 8.940 | 9.015 | 8.836 | 8.880 | 3,700 | -0.34(-3.74%) |
Aug 22, 2019 | 9.210 | 9.225 | 9.210 | 9.225 | 332 | -0.03(-0.27%) |
Aug 21, 2019 | 9.050 | 9.300 | 9.050 | 9.250 | 10,927 | +0.46(+5.23%) |
Aug 20, 2019 | 8.650 | 8.850 | 8.650 | 8.790 | 5,962 | +0.15(+1.74%) |
Aug 19, 2019 | 8.640 | 8.640 | 8.640 | 8.640 | 670 | -0.15(-1.71%) |
Aug 16, 2019 | 8.830 | 8.830 | 8.660 | 8.790 | 2,000 | -0.06(-0.68%) |
Aug 15, 2019 | 8.975 | 8.980 | 8.740 | 8.850 | 2,666 | -0.22(-2.43%) |
Aug 14, 2019 | 9.040 | 9.100 | 9.040 | 9.070 | 11,520 | -0.09(-1.04%) |
Aug 13, 2019 | 9.185 | 9.203 | 9.150 | 9.165 | 14,414 | -0.23(-2.40%) |
Aug 12, 2019 | 9.550 | 9.550 | 9.330 | 9.390 | 25,796 | -0.31(-3.20%) |
Aug 09, 2019 | 9.800 | 9.800 | 9.700 | 9.700 | 2,100 | -0.09(-0.92%) |
Aug 08, 2019 | 9.855 | 9.855 | 9.790 | 9.790 | 6,244 | +0.04(+0.41%) |
Aug 07, 2019 | 9.850 | 9.850 | 9.660 | 9.750 | 5,357 | +0.28(+2.96%) |
Aug 06, 2019 | 9.540 | 9.540 | 9.400 | 9.470 | 4,663 | +0.59(+6.64%) |
Aug 05, 2019 | 8.980 | 8.980 | 8.880 | 8.880 | 7,810 | +0.03(+0.28%) |
Aug 02, 2019 | 8.900 | 8.900 | 8.790 | 8.855 | 15,700 | -0.39(-4.27%) |
Aug 01, 2019 | 9.270 | 9.270 | 9.185 | 9.250 | 2,875 | -0.43(-4.44%) |
Jul 31, 2019 | 9.990 | 10.10 | 9.680 | 9.680 | 4,039 | -0.42(-4.16%) |
Jul 30, 2019 | 10.26 | 10.26 | 10.09 | 10.10 | 9,119 | -0.12(-1.22%) |
Jul 29, 2019 | 10.03 | 10.30 | 10.03 | 10.22 | 11,382 | +0.38(+3.81%) |
Jul 26, 2019 | 9.966 | 9.966 | 9.825 | 9.850 | 21,400 | -0.15(-1.50%) |
Jul 25, 2019 | 9.950 | 10.03 | 9.850 | 10.00 | 4,277 | -0.09(-0.89%) |
Jul 24, 2019 | 9.900 | 10.09 | 9.900 | 10.09 | 10,251 | +0.27(+2.75%) |
Jul 23, 2019 | 9.950 | 9.950 | 9.820 | 9.820 | 3,653 | -0.13(-1.31%) |
Jul 22, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 141 | +0.04(+0.45%) |
Jul 19, 2019 | 10.08 | 10.08 | 9.790 | 9.905 | 7,200 | +0.21(+2.22%) |
Jul 18, 2019 | 9.720 | 9.720 | 9.690 | 9.690 | 696 | +0.44(+4.76%) |
Jul 17, 2019 | 9.260 | 9.325 | 9.218 | 9.250 | 1,929 | -0.35(-3.64%) |
Jul 16, 2019 | 9.600 | 9.600 | 9.550 | 9.600 | 4,754 | +0.18(+1.91%) |
Jul 15, 2019 | 9.547 | 9.570 | 9.420 | 9.420 | 903 | -0.11(-1.15%) |
Jul 12, 2019 | 9.530 | 9.530 | 9.530 | 9.530 | 100 | +0.00(+0.00%) |
Jul 11, 2019 | 9.600 | 9.600 | 9.530 | 9.530 | 25,584 | +0.03(+0.32%) |
Jul 10, 2019 | 9.560 | 9.560 | 9.470 | 9.500 | 17,557 | +0.21(+2.26%) |
Jul 09, 2019 | 9.300 | 9.320 | 9.290 | 9.290 | 2,134 | -0.22(-2.35%) |
Jul 08, 2019 | 9.400 | 9.514 | 9.400 | 9.514 | 635 | +0.30(+3.30%) |
Jul 05, 2019 | 9.370 | 9.370 | 9.170 | 9.210 | 1,700 | -0.47(-4.86%) |
Jul 03, 2019 | 9.530 | 9.680 | 9.530 | 9.680 | 900 | +0.15(+1.63%) |
Jul 02, 2019 | 9.500 | 9.637 | 9.460 | 9.525 | 22,000 | +0.02(+0.16%) |