Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 10.75 | 11.00 | 10.29 | 10.31 | 1,690,694 | -0.32(-3.01%) |
Jul 31, 2019 | 11.60 | 11.97 | 10.56 | 10.63 | 4,576,617 | -0.67(-5.93%) |
Jul 30, 2019 | 10.18 | 11.30 | 10.13 | 11.30 | 1,407,364 | +0.94(+9.07%) |
Jul 29, 2019 | 10.40 | 10.48 | 10.12 | 10.36 | 1,029,314 | -0.05(-0.48%) |
Jul 26, 2019 | 9.920 | 10.45 | 9.800 | 10.41 | 1,232,000 | +0.56(+5.69%) |
Jul 25, 2019 | 10.66 | 10.66 | 9.828 | 9.850 | 1,450,294 | -0.81(-7.60%) |
Jul 24, 2019 | 10.90 | 10.90 | 10.26 | 10.66 | 1,528,087 | -0.26(-2.38%) |
Jul 23, 2019 | 10.95 | 11.14 | 10.84 | 10.92 | 1,499,129 | -0.04(-0.36%) |
Jul 22, 2019 | 10.70 | 11.04 | 10.57 | 10.96 | 918,411 | +0.24(+2.24%) |
Jul 19, 2019 | 10.64 | 10.94 | 10.52 | 10.72 | 967,300 | +0.06(+0.56%) |
Jul 18, 2019 | 10.57 | 10.71 | 10.45 | 10.66 | 772,121 | +0.06(+0.57%) |
Jul 17, 2019 | 10.44 | 10.69 | 10.35 | 10.60 | 907,445 | +0.16(+1.53%) |
Jul 16, 2019 | 10.37 | 10.59 | 10.25 | 10.44 | 1,235,380 | +0.05(+0.48%) |
Jul 15, 2019 | 10.49 | 10.53 | 10.25 | 10.39 | 599,328 | -0.07(-0.67%) |
Jul 12, 2019 | 10.47 | 10.52 | 10.29 | 10.46 | 876,200 | -0.01(-0.10%) |
Jul 11, 2019 | 10.64 | 10.69 | 10.10 | 10.47 | 886,762 | -0.10(-0.95%) |
Jul 10, 2019 | 10.46 | 10.68 | 10.32 | 10.57 | 886,237 | +0.21(+2.03%) |
Jul 09, 2019 | 10.14 | 10.53 | 10.04 | 10.36 | 1,231,142 | +0.18(+1.77%) |
Jul 08, 2019 | 10.43 | 10.69 | 10.08 | 10.18 | 1,615,580 | -0.28(-2.68%) |
Jul 05, 2019 | 10.73 | 10.79 | 10.30 | 10.46 | 977,300 | -0.29(-2.70%) |
Jul 03, 2019 | 10.61 | 10.77 | 10.56 | 10.75 | 498,200 | +0.14(+1.32%) |
Jul 02, 2019 | 10.81 | 10.85 | 10.46 | 10.61 | 1,259,708 | -0.29(-2.66%) |