Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.380 | 8.465 | 8.280 | 8.390 | 1,182,923 | -0.07(-0.83%) |
Sep 27, 2019 | 8.650 | 8.680 | 8.435 | 8.460 | 1,800,800 | -0.19(-2.20%) |
Sep 26, 2019 | 8.890 | 8.890 | 8.580 | 8.650 | 1,988,098 | -0.13(-1.48%) |
Sep 25, 2019 | 8.750 | 8.800 | 8.575 | 8.780 | 2,146,689 | -0.24(-2.66%) |
Sep 24, 2019 | 9.340 | 9.345 | 8.960 | 9.020 | 2,368,344 | -0.19(-2.06%) |
Sep 23, 2019 | 9.240 | 9.320 | 9.150 | 9.210 | 3,024,667 | -0.33(-3.46%) |
Sep 20, 2019 | 9.400 | 9.730 | 9.340 | 9.540 | 4,210,300 | +0.75(+8.53%) |
Sep 19, 2019 | 8.800 | 8.860 | 8.750 | 8.790 | 1,067,301 | +0.14(+1.62%) |
Sep 18, 2019 | 8.710 | 8.730 | 8.600 | 8.650 | 1,172,268 | -0.03(-0.35%) |
Sep 17, 2019 | 8.580 | 8.710 | 8.540 | 8.680 | 2,284,411 | -0.28(-3.13%) |
Sep 16, 2019 | 9.020 | 9.100 | 8.960 | 8.960 | 1,152,176 | -0.20(-2.18%) |
Sep 13, 2019 | 9.180 | 9.250 | 9.120 | 9.160 | 1,273,600 | +0.08(+0.88%) |
Sep 12, 2019 | 9.190 | 9.210 | 8.970 | 9.080 | 2,320,642 | -0.41(-4.32%) |
Sep 11, 2019 | 9.380 | 9.520 | 9.300 | 9.490 | 3,379,285 | +0.56(+6.27%) |
Sep 10, 2019 | 8.750 | 8.990 | 8.700 | 8.930 | 3,276,488 | +0.14(+1.59%) |
Sep 09, 2019 | 8.550 | 8.830 | 8.550 | 8.790 | 2,353,255 | +0.27(+3.17%) |
Sep 06, 2019 | 8.570 | 8.580 | 8.435 | 8.520 | 1,115,200 | +0.14(+1.67%) |
Sep 05, 2019 | 8.220 | 8.440 | 8.220 | 8.380 | 2,368,214 | +0.67(+8.69%) |
Sep 04, 2019 | 7.720 | 7.760 | 7.600 | 7.710 | 2,239,903 | -0.13(-1.66%) |
Sep 03, 2019 | 7.890 | 7.900 | 7.770 | 7.840 | 1,603,458 | -0.38(-4.62%) |
Aug 30, 2019 | 8.200 | 8.260 | 8.170 | 8.220 | 1,327,000 | +0.16(+1.99%) |
Aug 29, 2019 | 8.100 | 8.120 | 8.005 | 8.060 | 1,665,491 | -0.18(-2.18%) |
Aug 28, 2019 | 8.130 | 8.290 | 8.070 | 8.240 | 1,372,435 | -0.19(-2.25%) |
Aug 27, 2019 | 8.410 | 8.520 | 8.345 | 8.430 | 2,355,047 | +0.58(+7.39%) |
Aug 26, 2019 | 7.760 | 7.960 | 7.750 | 7.850 | 2,049,936 | +0.13(+1.68%) |
Aug 23, 2019 | 7.790 | 7.960 | 7.660 | 7.720 | 2,855,100 | +0.11(+1.45%) |
Aug 22, 2019 | 7.520 | 7.675 | 7.380 | 7.610 | 2,617,834 | -0.24(-3.06%) |
Aug 21, 2019 | 8.020 | 8.020 | 7.760 | 7.850 | 2,794,454 | -0.62(-7.32%) |
Aug 20, 2019 | 8.510 | 8.530 | 8.440 | 8.470 | 1,440,463 | +0.09(+1.07%) |
Aug 19, 2019 | 8.410 | 8.530 | 8.335 | 8.380 | 1,215,430 | -0.18(-2.10%) |
Aug 16, 2019 | 8.360 | 8.570 | 8.355 | 8.560 | 914,300 | +0.28(+3.38%) |
Aug 15, 2019 | 8.380 | 8.410 | 8.200 | 8.280 | 1,102,247 | -0.02(-0.24%) |
Aug 14, 2019 | 8.350 | 8.410 | 8.250 | 8.300 | 1,098,149 | -0.33(-3.82%) |
Aug 13, 2019 | 8.270 | 8.690 | 8.270 | 8.630 | 1,619,981 | +0.16(+1.89%) |
Aug 12, 2019 | 8.530 | 8.560 | 8.410 | 8.470 | 712,211 | -0.09(-1.05%) |
Aug 09, 2019 | 8.660 | 9.040 | 8.560 | 8.560 | 1,752,600 | -0.19(-2.17%) |
Aug 08, 2019 | 8.700 | 8.760 | 8.660 | 8.750 | 1,893,353 | +0.42(+5.04%) |
Aug 07, 2019 | 8.200 | 8.330 | 8.125 | 8.330 | 1,894,843 | -0.22(-2.57%) |
Aug 06, 2019 | 8.730 | 8.760 | 8.440 | 8.550 | 2,324,190 | -0.14(-1.61%) |
Aug 05, 2019 | 8.770 | 8.790 | 8.600 | 8.690 | 2,833,131 | -0.51(-5.54%) |
Aug 02, 2019 | 9.250 | 9.298 | 9.150 | 9.200 | 1,527,900 | -0.04(-0.43%) |
Aug 01, 2019 | 9.560 | 9.560 | 9.210 | 9.240 | 1,987,315 | -0.47(-4.84%) |
Jul 31, 2019 | 9.790 | 9.820 | 9.640 | 9.710 | 1,565,755 | +0.02(+0.21%) |
Jul 30, 2019 | 9.730 | 9.730 | 9.585 | 9.690 | 1,797,206 | -0.25(-2.52%) |
Jul 29, 2019 | 10.08 | 10.11 | 9.860 | 9.940 | 2,338,102 | -0.63(-5.96%) |
Jul 26, 2019 | 10.66 | 10.71 | 10.52 | 10.57 | 1,527,200 | -0.03(-0.28%) |
Jul 25, 2019 | 10.55 | 10.76 | 10.54 | 10.60 | 2,103,131 | -0.41(-3.72%) |
Jul 24, 2019 | 10.96 | 11.02 | 10.89 | 11.01 | 1,226,846 | -0.25(-2.22%) |
Jul 23, 2019 | 11.29 | 11.38 | 11.23 | 11.26 | 1,184,736 | +0.05(+0.45%) |
Jul 22, 2019 | 11.32 | 11.39 | 11.19 | 11.21 | 1,337,356 | -0.07(-0.62%) |
Jul 19, 2019 | 11.25 | 11.34 | 11.14 | 11.28 | 2,332,800 | -0.40(-3.42%) |
Jul 18, 2019 | 11.66 | 11.75 | 11.57 | 11.68 | 1,633,708 | -0.37(-3.07%) |
Jul 17, 2019 | 12.11 | 12.11 | 11.97 | 12.05 | 1,134,524 | -0.13(-1.07%) |
Jul 16, 2019 | 12.25 | 12.34 | 12.15 | 12.18 | 2,056,310 | +0.52(+4.46%) |
Jul 15, 2019 | 11.60 | 11.67 | 11.57 | 11.66 | 1,131,590 | +0.09(+0.78%) |
Jul 12, 2019 | 11.53 | 11.68 | 11.47 | 11.57 | 1,792,000 | +0.23(+2.03%) |
Jul 11, 2019 | 11.37 | 11.45 | 11.30 | 11.34 | 1,078,438 | +0.20(+1.80%) |
Jul 10, 2019 | 11.08 | 11.22 | 11.08 | 11.14 | 1,000,220 | -0.11(-0.98%) |
Jul 09, 2019 | 11.27 | 11.29 | 11.20 | 11.25 | 1,315,509 | +0.03(+0.27%) |
Jul 08, 2019 | 11.35 | 11.35 | 11.12 | 11.22 | 1,617,782 | -0.42(-3.61%) |
Jul 05, 2019 | 11.65 | 11.69 | 11.47 | 11.64 | 1,189,300 | -0.13(-1.10%) |
Jul 03, 2019 | 11.67 | 11.80 | 11.61 | 11.77 | 661,900 | -0.01(-0.08%) |
Jul 02, 2019 | 11.91 | 11.94 | 11.71 | 11.78 | 1,242,587 | -0.30(-2.48%) |