Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.990 | 7.990 | 7.390 | 7.850 | 242,448 | -0.12(-1.51%) |
Sep 27, 2019 | 8.450 | 8.680 | 7.890 | 7.970 | 278,500 | -0.46(-5.46%) |
Sep 26, 2019 | 8.850 | 8.885 | 8.180 | 8.430 | 263,313 | -0.38(-4.31%) |
Sep 25, 2019 | 8.760 | 9.160 | 8.687 | 8.810 | 225,990 | -0.29(-3.19%) |
Sep 24, 2019 | 9.950 | 10.02 | 8.970 | 9.100 | 246,047 | -0.82(-8.27%) |
Sep 23, 2019 | 10.26 | 10.39 | 9.860 | 9.920 | 219,613 | -0.40(-3.88%) |
Sep 20, 2019 | 10.35 | 10.86 | 10.00 | 10.32 | 1,291,900 | -0.05(-0.48%) |
Sep 19, 2019 | 10.23 | 10.99 | 10.11 | 10.37 | 275,465 | +0.17(+1.67%) |
Sep 18, 2019 | 10.18 | 10.49 | 9.860 | 10.20 | 322,198 | +0.25(+2.51%) |
Sep 17, 2019 | 10.21 | 10.43 | 9.805 | 9.950 | 257,788 | -0.32(-3.12%) |
Sep 16, 2019 | 9.420 | 10.36 | 9.340 | 10.27 | 258,125 | +0.74(+7.76%) |
Sep 13, 2019 | 9.450 | 10.38 | 9.200 | 9.530 | 377,700 | +0.17(+1.82%) |
Sep 12, 2019 | 10.03 | 10.03 | 9.185 | 9.360 | 622,743 | -0.43(-4.39%) |
Sep 11, 2019 | 8.770 | 9.930 | 8.770 | 9.790 | 337,234 | +1.04(+11.89%) |
Sep 10, 2019 | 9.030 | 9.430 | 8.540 | 8.750 | 620,507 | -0.74(-7.80%) |
Sep 09, 2019 | 9.470 | 10.03 | 9.420 | 9.490 | 259,257 | +0.08(+0.85%) |
Sep 06, 2019 | 9.510 | 9.770 | 9.250 | 9.410 | 202,300 | -0.11(-1.16%) |
Sep 05, 2019 | 8.950 | 9.630 | 8.870 | 9.520 | 310,415 | +0.68(+7.69%) |
Sep 04, 2019 | 8.930 | 9.160 | 8.680 | 8.840 | 169,968 | +0.05(+0.57%) |
Sep 03, 2019 | 9.140 | 9.410 | 8.670 | 8.790 | 169,345 | -0.49(-5.28%) |
Aug 30, 2019 | 9.210 | 9.500 | 9.150 | 9.280 | 167,200 | +0.09(+0.98%) |
Aug 29, 2019 | 9.540 | 9.765 | 9.180 | 9.190 | 297,987 | -0.31(-3.26%) |
Aug 28, 2019 | 9.260 | 9.730 | 9.210 | 9.500 | 268,815 | +0.18(+1.93%) |
Aug 27, 2019 | 9.860 | 10.00 | 9.260 | 9.320 | 117,681 | -0.48(-4.90%) |
Aug 26, 2019 | 9.610 | 9.930 | 9.280 | 9.800 | 114,038 | +0.20(+2.08%) |
Aug 23, 2019 | 10.13 | 10.33 | 9.550 | 9.600 | 137,700 | -0.58(-5.70%) |
Aug 22, 2019 | 10.43 | 10.46 | 9.980 | 10.18 | 110,347 | -0.22(-2.12%) |
Aug 21, 2019 | 10.66 | 10.83 | 10.34 | 10.40 | 117,256 | -0.15(-1.42%) |
Aug 20, 2019 | 10.98 | 11.15 | 10.25 | 10.55 | 152,046 | -0.47(-4.26%) |
Aug 19, 2019 | 10.73 | 11.30 | 10.73 | 11.02 | 315,606 | +0.42(+3.96%) |
Aug 16, 2019 | 10.11 | 10.87 | 10.05 | 10.60 | 298,900 | +0.61(+6.11%) |
Aug 15, 2019 | 10.38 | 10.61 | 9.960 | 9.990 | 373,103 | -0.42(-4.03%) |
Aug 14, 2019 | 10.91 | 11.20 | 10.25 | 10.41 | 144,428 | -0.63(-5.71%) |
Aug 13, 2019 | 10.95 | 11.70 | 10.73 | 11.04 | 271,280 | -0.17(-1.52%) |
Aug 12, 2019 | 11.66 | 11.96 | 11.17 | 11.21 | 185,962 | -0.55(-4.68%) |
Aug 09, 2019 | 11.97 | 12.20 | 11.44 | 11.76 | 150,600 | -0.24(-2.00%) |
Aug 08, 2019 | 11.76 | 12.23 | 11.63 | 12.00 | 214,494 | +0.37(+3.18%) |
Aug 07, 2019 | 11.44 | 12.03 | 11.40 | 11.63 | 136,655 | +0.02(+0.17%) |
Aug 06, 2019 | 11.11 | 11.82 | 10.47 | 11.61 | 246,552 | +0.43(+3.85%) |
Aug 05, 2019 | 11.72 | 11.97 | 11.04 | 11.18 | 422,244 | -0.79(-6.60%) |
Aug 02, 2019 | 12.86 | 12.88 | 11.61 | 11.97 | 260,200 | -0.93(-7.21%) |
Aug 01, 2019 | 13.29 | 13.57 | 12.69 | 12.90 | 200,926 | -0.40(-3.01%) |
Jul 31, 2019 | 14.35 | 14.35 | 13.20 | 13.30 | 159,977 | -1.02(-7.12%) |
Jul 30, 2019 | 14.49 | 14.81 | 14.11 | 14.32 | 199,427 | -0.27(-1.85%) |
Jul 29, 2019 | 14.51 | 14.61 | 13.92 | 14.59 | 109,480 | +0.28(+1.96%) |
Jul 26, 2019 | 13.71 | 14.50 | 13.26 | 14.31 | 188,700 | +0.61(+4.45%) |
Jul 25, 2019 | 13.67 | 13.73 | 13.30 | 13.70 | 216,664 | +0.03(+0.22%) |
Jul 24, 2019 | 13.74 | 13.93 | 13.38 | 13.67 | 125,597 | -0.11(-0.80%) |
Jul 23, 2019 | 14.68 | 14.68 | 13.63 | 13.78 | 113,234 | -0.87(-5.94%) |
Jul 22, 2019 | 15.14 | 15.99 | 14.51 | 14.65 | 359,425 | -0.43(-2.85%) |
Jul 19, 2019 | 14.88 | 15.20 | 14.72 | 15.08 | 123,300 | +0.15(+1.00%) |
Jul 18, 2019 | 14.83 | 15.29 | 14.64 | 14.93 | 279,219 | +0.01(+0.07%) |
Jul 17, 2019 | 14.72 | 15.11 | 14.45 | 14.92 | 56,983 | +0.11(+0.74%) |
Jul 16, 2019 | 14.78 | 15.19 | 14.52 | 14.81 | 137,510 | +0.03(+0.20%) |
Jul 15, 2019 | 15.42 | 15.42 | 14.68 | 14.78 | 60,543 | -0.62(-4.03%) |
Jul 12, 2019 | 15.75 | 15.94 | 15.15 | 15.40 | 219,900 | -0.35(-2.22%) |
Jul 11, 2019 | 15.49 | 16.16 | 15.19 | 15.75 | 173,418 | +0.30(+1.94%) |
Jul 10, 2019 | 15.23 | 15.63 | 14.82 | 15.45 | 91,581 | +0.32(+2.12%) |
Jul 09, 2019 | 14.66 | 15.22 | 14.45 | 15.13 | 128,968 | +0.64(+4.42%) |
Jul 08, 2019 | 15.18 | 15.18 | 14.43 | 14.49 | 132,932 | -0.73(-4.80%) |
Jul 05, 2019 | 15.37 | 15.60 | 15.06 | 15.22 | 123,300 | -0.25(-1.62%) |
Jul 03, 2019 | 15.13 | 15.64 | 14.80 | 15.47 | 47,600 | +0.43(+2.86%) |
Jul 02, 2019 | 15.12 | 15.24 | 14.76 | 15.04 | 106,628 | -0.03(-0.20%) |