Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.590 | 8.590 | 8.210 | 8.460 | 11,275 | -0.09(-1.05%) |
Oct 30, 2019 | 8.690 | 8.690 | 8.500 | 8.550 | 2,145 | -0.24(-2.73%) |
Oct 29, 2019 | 8.670 | 8.860 | 8.597 | 8.790 | 3,529 | +0.04(+0.46%) |
Oct 28, 2019 | 8.750 | 8.870 | 8.680 | 8.750 | 4,734 | +0.06(+0.69%) |
Oct 25, 2019 | 8.750 | 8.790 | 8.500 | 8.690 | 8,100 | -0.17(-1.92%) |
Oct 24, 2019 | 8.951 | 9.050 | 8.780 | 8.860 | 9,965 | +0.16(+1.84%) |
Oct 23, 2019 | 8.460 | 8.740 | 8.190 | 8.700 | 11,569 | +0.27(+3.20%) |
Oct 22, 2019 | 8.825 | 8.825 | 8.380 | 8.430 | 15,897 | -0.36(-4.10%) |
Oct 21, 2019 | 8.940 | 8.990 | 8.730 | 8.790 | 12,954 | -0.10(-1.12%) |
Oct 18, 2019 | 9.060 | 9.060 | 8.800 | 8.890 | 8,300 | -0.19(-2.09%) |
Oct 17, 2019 | 9.140 | 9.300 | 8.780 | 9.080 | 16,727 | -0.06(-0.66%) |
Oct 16, 2019 | 9.000 | 9.370 | 9.000 | 9.140 | 9,155 | +0.14(+1.56%) |
Oct 15, 2019 | 9.120 | 9.470 | 9.000 | 9.000 | 21,446 | -0.18(-1.96%) |
Oct 14, 2019 | 9.670 | 9.700 | 9.100 | 9.180 | 15,289 | -0.36(-3.77%) |
Oct 11, 2019 | 8.800 | 9.700 | 8.800 | 9.540 | 64,200 | +0.64(+7.19%) |
Oct 10, 2019 | 9.142 | 9.142 | 8.650 | 8.900 | 18,286 | -0.28(-3.05%) |
Oct 09, 2019 | 9.550 | 9.720 | 8.940 | 9.180 | 10,113 | -0.20(-2.13%) |
Oct 08, 2019 | 9.610 | 10.00 | 9.260 | 9.380 | 13,490 | -0.23(-2.39%) |
Oct 07, 2019 | 9.940 | 10.33 | 9.450 | 9.610 | 12,218 | -0.32(-3.22%) |
Oct 04, 2019 | 10.31 | 10.97 | 9.800 | 9.930 | 18,000 | -0.22(-2.17%) |
Oct 03, 2019 | 9.710 | 10.39 | 9.601 | 10.15 | 54,637 | -0.08(-0.78%) |
Oct 02, 2019 | 10.12 | 10.57 | 9.750 | 10.23 | 30,364 | +0.01(+0.10%) |
Oct 01, 2019 | 10.02 | 10.44 | 10.00 | 10.22 | 15,062 | +0.22(+2.20%) |
Sep 30, 2019 | 10.76 | 11.81 | 10.00 | 10.00 | 41,773 | -0.74(-6.88%) |
Sep 27, 2019 | 11.45 | 11.55 | 10.62 | 10.74 | 32,300 | -0.71(-6.21%) |
Sep 26, 2019 | 11.53 | 12.05 | 11.24 | 11.45 | 83,371 | -0.57(-4.74%) |
Sep 25, 2019 | 12.25 | 12.46 | 11.68 | 12.02 | 59,649 | -0.09(-0.74%) |
Sep 24, 2019 | 12.44 | 13.91 | 12.00 | 12.11 | 31,704 | -0.26(-2.10%) |
Sep 23, 2019 | 14.02 | 14.20 | 11.55 | 12.37 | 113,982 | -1.64(-11.71%) |
Sep 20, 2019 | 14.49 | 14.89 | 14.01 | 14.01 | 23,600 | -0.61(-4.17%) |
Sep 19, 2019 | 14.69 | 15.00 | 14.03 | 14.62 | 15,012 | +0.14(+0.97%) |
Sep 18, 2019 | 14.47 | 15.00 | 14.21 | 14.48 | 19,624 | +0.00(+0.00%) |
Sep 17, 2019 | 14.38 | 14.52 | 13.91 | 14.48 | 6,933 | +0.03(+0.21%) |
Sep 16, 2019 | 14.08 | 14.49 | 13.64 | 14.45 | 18,967 | +0.23(+1.62%) |
Sep 13, 2019 | 13.60 | 14.56 | 13.60 | 14.22 | 36,200 | +0.48(+3.49%) |
Sep 12, 2019 | 14.40 | 14.47 | 13.45 | 13.74 | 55,583 | -0.67(-4.65%) |
Sep 11, 2019 | 14.32 | 14.95 | 14.19 | 14.41 | 18,323 | +0.01(+0.07%) |
Sep 10, 2019 | 13.70 | 14.49 | 13.55 | 14.40 | 33,298 | +0.79(+5.80%) |
Sep 09, 2019 | 13.93 | 14.33 | 13.00 | 13.61 | 20,319 | -0.18(-1.31%) |
Sep 06, 2019 | 14.46 | 15.10 | 13.31 | 13.79 | 173,200 | +0.89(+6.90%) |
Sep 05, 2019 | 12.81 | 13.60 | 12.80 | 12.90 | 44,995 | -0.30(-2.27%) |
Sep 04, 2019 | 15.90 | 16.10 | 12.60 | 13.20 | 99,371 | -2.70(-16.98%) |
Sep 03, 2019 | 17.00 | 17.01 | 15.90 | 15.90 | 34,812 | -1.11(-6.53%) |
Aug 30, 2019 | 16.25 | 17.24 | 15.51 | 17.01 | 42,600 | +0.76(+4.68%) |
Aug 29, 2019 | 16.17 | 16.25 | 15.36 | 16.25 | 25,808 | +0.08(+0.49%) |
Aug 28, 2019 | 14.23 | 16.20 | 14.18 | 16.17 | 41,195 | +1.90(+13.31%) |
Aug 27, 2019 | 14.45 | 14.70 | 14.24 | 14.27 | 17,614 | -0.19(-1.31%) |
Aug 26, 2019 | 14.00 | 14.46 | 13.62 | 14.46 | 11,803 | +0.66(+4.78%) |
Aug 23, 2019 | 14.14 | 14.32 | 13.50 | 13.80 | 20,200 | -0.44(-3.09%) |
Aug 22, 2019 | 14.47 | 14.47 | 14.06 | 14.24 | 12,219 | -0.22(-1.52%) |
Aug 21, 2019 | 14.12 | 14.46 | 13.83 | 14.46 | 16,986 | +0.36(+2.55%) |
Aug 20, 2019 | 14.00 | 14.50 | 13.70 | 14.10 | 26,212 | +0.13(+0.93%) |
Aug 19, 2019 | 13.50 | 13.99 | 13.17 | 13.97 | 33,019 | +0.46(+3.40%) |
Aug 16, 2019 | 12.79 | 13.75 | 12.79 | 13.51 | 20,800 | +0.20(+1.50%) |
Aug 15, 2019 | 13.50 | 13.65 | 13.16 | 13.31 | 21,866 | +0.08(+0.60%) |
Aug 14, 2019 | 13.25 | 13.50 | 12.64 | 13.23 | 21,118 | -0.32(-2.36%) |
Aug 13, 2019 | 13.26 | 14.40 | 13.26 | 13.55 | 56,090 | +0.21(+1.57%) |
Aug 12, 2019 | 13.20 | 14.73 | 13.20 | 13.34 | 70,920 | +0.33(+2.54%) |
Aug 09, 2019 | 12.81 | 13.49 | 12.65 | 13.01 | 23,600 | +0.20(+1.56%) |
Aug 08, 2019 | 12.65 | 13.34 | 12.61 | 12.81 | 32,305 | -0.15(-1.16%) |
Aug 07, 2019 | 13.40 | 13.40 | 12.22 | 12.96 | 19,924 | -0.54(-4.00%) |
Aug 06, 2019 | 12.49 | 13.50 | 12.29 | 13.50 | 19,895 | +1.14(+9.22%) |
Aug 05, 2019 | 13.16 | 13.65 | 12.36 | 12.36 | 55,536 | -1.08(-8.04%) |
Aug 02, 2019 | 13.22 | 13.96 | 13.10 | 13.44 | 18,900 | +0.15(+1.13%) |