Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.25 | 10.43 | 9.913 | 10.29 | 13,157,799 | +0.73(+7.58%) |
Sep 27, 2019 | 9.506 | 9.652 | 9.400 | 9.565 | 2,718,780 | +0.09(+0.92%) |
Sep 26, 2019 | 9.371 | 9.506 | 9.207 | 9.477 | 2,735,188 | +0.14(+1.45%) |
Sep 25, 2019 | 9.303 | 9.565 | 9.245 | 9.342 | 3,636,623 | +0.01(+0.10%) |
Sep 24, 2019 | 9.584 | 9.584 | 9.197 | 9.332 | 3,477,236 | -0.21(-2.23%) |
Sep 23, 2019 | 9.439 | 9.652 | 9.294 | 9.545 | 4,360,709 | +0.05(+0.51%) |
Sep 20, 2019 | 9.729 | 9.893 | 9.342 | 9.497 | 8,466,549 | -0.16(-1.70%) |
Sep 19, 2019 | 9.352 | 9.748 | 9.291 | 9.661 | 5,407,081 | +0.28(+2.99%) |
Sep 18, 2019 | 9.845 | 9.922 | 9.187 | 9.381 | 8,060,957 | -0.46(-4.72%) |
Sep 17, 2019 | 9.855 | 9.893 | 9.584 | 9.845 | 6,894,368 | -0.11(-1.07%) |
Sep 16, 2019 | 10.14 | 10.28 | 9.922 | 9.951 | 5,362,040 | -0.22(-2.19%) |
Sep 13, 2019 | 10.36 | 10.62 | 10.14 | 10.17 | 4,929,540 | -0.12(-1.13%) |
Sep 12, 2019 | 10.32 | 10.53 | 10.08 | 10.29 | 5,512,896 | -0.11(-1.02%) |
Sep 11, 2019 | 10.29 | 10.51 | 9.796 | 10.40 | 8,160,534 | +0.20(+1.96%) |
Sep 10, 2019 | 9.930 | 10.28 | 9.730 | 10.20 | 7,775,244 | +0.22(+2.19%) |
Sep 09, 2019 | 9.930 | 10.08 | 9.796 | 9.977 | 4,554,371 | +0.12(+1.26%) |
Sep 06, 2019 | 9.663 | 9.934 | 9.606 | 9.854 | 6,591,159 | +0.21(+2.17%) |
Sep 05, 2019 | 9.187 | 9.863 | 9.168 | 9.644 | 9,953,598 | +0.64(+7.08%) |
Sep 04, 2019 | 8.968 | 9.044 | 8.702 | 9.006 | 6,107,151 | +0.12(+1.39%) |
Sep 03, 2019 | 9.140 | 9.206 | 8.273 | 8.882 | 11,350,859 | -0.32(-3.52%) |
Aug 30, 2019 | 9.178 | 9.263 | 8.902 | 9.206 | 8,156,336 | +0.18(+2.00%) |
Aug 29, 2019 | 8.216 | 9.273 | 8.216 | 9.025 | 18,547,918 | +0.89(+11.01%) |
Aug 28, 2019 | 7.664 | 8.264 | 7.664 | 8.130 | 6,796,591 | +0.42(+5.43%) |
Aug 27, 2019 | 8.007 | 8.016 | 7.664 | 7.711 | 4,115,519 | -0.23(-2.88%) |
Aug 26, 2019 | 8.083 | 8.178 | 7.721 | 7.940 | 5,152,075 | -0.01(-0.12%) |
Aug 23, 2019 | 8.264 | 8.349 | 7.930 | 7.949 | 5,803,056 | -0.37(-4.46%) |
Aug 22, 2019 | 7.692 | 8.435 | 7.683 | 8.321 | 11,893,540 | +0.73(+9.66%) |
Aug 21, 2019 | 7.502 | 7.816 | 7.483 | 7.588 | 5,106,060 | +0.22(+2.97%) |
Aug 20, 2019 | 7.254 | 7.454 | 7.245 | 7.369 | 4,682,411 | +0.03(+0.39%) |
Aug 19, 2019 | 7.188 | 7.502 | 6.969 | 7.340 | 6,285,512 | +0.22(+3.07%) |
Aug 16, 2019 | 7.093 | 7.240 | 7.016 | 7.121 | 6,431,921 | +0.08(+1.08%) |
Aug 15, 2019 | 7.483 | 7.521 | 6.959 | 7.045 | 8,504,798 | -0.46(-6.09%) |
Aug 14, 2019 | 7.578 | 7.607 | 7.264 | 7.502 | 8,835,598 | -0.26(-3.31%) |
Aug 13, 2019 | 7.959 | 8.483 | 7.740 | 7.759 | 6,930,289 | -0.25(-3.09%) |
Aug 12, 2019 | 8.035 | 8.245 | 7.873 | 8.007 | 4,720,031 | -0.05(-0.59%) |
Aug 09, 2019 | 8.740 | 8.749 | 8.007 | 8.054 | 5,830,576 | -0.51(-6.00%) |
Aug 08, 2019 | 8.368 | 8.587 | 8.226 | 8.568 | 5,241,728 | +0.25(+2.97%) |
Aug 07, 2019 | 8.283 | 8.387 | 8.140 | 8.321 | 5,036,794 | -0.10(-1.13%) |
Aug 06, 2019 | 8.606 | 8.654 | 8.197 | 8.416 | 5,341,591 | -0.12(-1.45%) |
Aug 05, 2019 | 8.568 | 8.597 | 8.026 | 8.540 | 7,371,949 | -0.22(-2.50%) |
Aug 02, 2019 | 8.578 | 8.892 | 8.475 | 8.759 | 7,576,524 | +0.19(+2.22%) |
Aug 01, 2019 | 9.244 | 9.244 | 8.549 | 8.568 | 8,908,961 | -0.68(-7.31%) |
Jul 31, 2019 | 8.940 | 9.358 | 8.902 | 9.244 | 8,891,713 | +0.36(+4.07%) |
Jul 30, 2019 | 9.159 | 9.254 | 8.749 | 8.882 | 8,637,907 | -0.32(-3.52%) |
Jul 29, 2019 | 9.587 | 9.701 | 9.187 | 9.206 | 5,687,075 | -0.30(-3.11%) |
Jul 26, 2019 | 9.368 | 9.635 | 9.149 | 9.501 | 6,837,369 | +0.12(+1.32%) |
Jul 25, 2019 | 8.997 | 9.501 | 8.987 | 9.378 | 12,626,946 | +0.39(+4.34%) |
Jul 24, 2019 | 8.806 | 9.130 | 8.692 | 8.987 | 10,505,016 | +0.27(+3.06%) |
Jul 23, 2019 | 8.978 | 9.101 | 8.692 | 8.721 | 11,928,372 | -0.19(-2.14%) |
Jul 22, 2019 | 9.425 | 9.511 | 8.882 | 8.911 | 8,315,594 | -0.51(-5.45%) |
Jul 19, 2019 | 9.292 | 9.535 | 9.197 | 9.425 | 7,702,255 | +0.14(+1.54%) |
Jul 18, 2019 | 9.616 | 9.644 | 9.263 | 9.282 | 8,879,681 | -0.34(-3.56%) |
Jul 17, 2019 | 10.27 | 10.27 | 9.568 | 9.625 | 10,578,775 | -0.66(-6.39%) |
Jul 16, 2019 | 10.10 | 10.39 | 10.02 | 10.28 | 5,707,597 | +0.24(+2.37%) |
Jul 15, 2019 | 10.40 | 10.59 | 10.02 | 10.04 | 7,703,787 | -0.32(-3.12%) |
Jul 12, 2019 | 10.58 | 10.93 | 10.34 | 10.37 | 12,097,902 | -0.27(-2.51%) |
Jul 11, 2019 | 10.42 | 10.69 | 9.930 | 10.63 | 23,799,182 | -0.33(-3.04%) |
Jul 10, 2019 | 10.98 | 11.08 | 10.62 | 10.97 | 15,531,653 | +0.08(+0.70%) |
Jul 09, 2019 | 10.89 | 11.12 | 10.82 | 10.89 | 9,684,453 | -0.11(-1.04%) |
Jul 08, 2019 | 10.82 | 11.25 | 10.81 | 11.01 | 8,231,954 | +0.09(+0.78%) |
Jul 05, 2019 | 10.60 | 10.98 | 10.56 | 10.92 | 6,332,344 | +0.31(+2.96%) |
Jul 03, 2019 | 10.66 | 10.87 | 10.57 | 10.61 | 2,468,402 | -0.04(-0.36%) |
Jul 02, 2019 | 11.00 | 11.00 | 10.59 | 10.64 | 4,542,629 | -0.30(-2.78%) |