Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.540 | 8.810 | 8.465 | 8.760 | 6,000 | +0.43(+5.16%) |
Nov 27, 2019 | 8.630 | 8.630 | 8.309 | 8.330 | 7,100 | -0.27(-3.14%) |
Nov 26, 2019 | 8.150 | 9.000 | 8.150 | 8.600 | 16,473 | +0.25(+2.99%) |
Nov 25, 2019 | 8.690 | 8.899 | 8.150 | 8.350 | 16,867 | -0.07(-0.83%) |
Nov 22, 2019 | 9.300 | 9.300 | 8.380 | 8.420 | 23,100 | -0.20(-2.32%) |
Nov 21, 2019 | 9.000 | 9.323 | 8.491 | 8.620 | 28,941 | -0.48(-5.27%) |
Nov 20, 2019 | 9.600 | 10.10 | 9.100 | 9.100 | 10,867 | -0.58(-5.99%) |
Nov 19, 2019 | 9.590 | 10.12 | 9.574 | 9.680 | 12,398 | +0.20(+2.09%) |
Nov 18, 2019 | 9.980 | 10.20 | 9.039 | 9.482 | 8,602 | +0.09(+0.93%) |
Nov 15, 2019 | 9.260 | 9.568 | 8.687 | 9.394 | 9,300 | +0.03(+0.37%) |
Nov 14, 2019 | 9.040 | 10.77 | 8.890 | 9.360 | 16,658 | +0.74(+8.65%) |
Nov 13, 2019 | 8.150 | 8.615 | 8.150 | 8.615 | 3,613 | +0.47(+5.84%) |
Nov 12, 2019 | 8.173 | 8.640 | 8.120 | 8.140 | 5,696 | +0.03(+0.37%) |
Nov 11, 2019 | 8.600 | 8.810 | 8.110 | 8.110 | 4,930 | -0.34(-4.02%) |
Nov 08, 2019 | 8.787 | 8.787 | 8.100 | 8.450 | 8,000 | -0.04(-0.47%) |
Nov 07, 2019 | 8.710 | 9.310 | 8.100 | 8.490 | 12,383 | -0.33(-3.74%) |
Nov 06, 2019 | 8.450 | 9.260 | 8.320 | 8.820 | 14,246 | +0.61(+7.43%) |
Nov 05, 2019 | 9.220 | 9.386 | 8.200 | 8.210 | 52,220 | -1.18(-12.61%) |
Nov 04, 2019 | 9.390 | 9.619 | 9.320 | 9.395 | 5,917 | +0.15(+1.68%) |
Nov 01, 2019 | 9.310 | 9.614 | 9.240 | 9.240 | 2,100 | -0.42(-4.35%) |
Oct 31, 2019 | 9.440 | 9.660 | 9.280 | 9.660 | 2,453 | +0.00(+0.00%) |
Oct 30, 2019 | 9.400 | 9.660 | 9.400 | 9.660 | 1,228 | +0.26(+2.77%) |
Oct 29, 2019 | 9.230 | 9.630 | 9.230 | 9.400 | 3,926 | +0.20(+2.17%) |
Oct 28, 2019 | 9.690 | 9.690 | 9.200 | 9.200 | 4,397 | -0.28(-2.95%) |
Oct 25, 2019 | 9.500 | 9.575 | 9.400 | 9.480 | 1,900 | +0.23(+2.49%) |
Oct 24, 2019 | 9.740 | 9.745 | 9.250 | 9.250 | 5,156 | -0.26(-2.73%) |
Oct 23, 2019 | 9.560 | 10.12 | 9.500 | 9.510 | 4,039 | +0.11(+1.17%) |
Oct 22, 2019 | 9.420 | 9.630 | 9.400 | 9.400 | 3,161 | -0.22(-2.29%) |
Oct 21, 2019 | 10.14 | 10.14 | 9.540 | 9.620 | 4,907 | -0.09(-0.93%) |
Oct 18, 2019 | 10.27 | 10.27 | 9.710 | 9.710 | 300 | +0.12(+1.25%) |
Oct 17, 2019 | 9.968 | 10.33 | 9.590 | 9.590 | 3,431 | -0.07(-0.72%) |
Oct 16, 2019 | 9.830 | 10.03 | 9.560 | 9.660 | 5,806 | +0.09(+0.94%) |
Oct 15, 2019 | 10.02 | 10.48 | 9.150 | 9.570 | 38,629 | -0.13(-1.34%) |
Oct 14, 2019 | 9.600 | 10.53 | 9.510 | 9.700 | 5,355 | +0.02(+0.21%) |
Oct 11, 2019 | 9.670 | 9.980 | 9.140 | 9.680 | 9,900 | -0.31(-3.09%) |
Oct 10, 2019 | 9.718 | 10.20 | 9.560 | 9.988 | 7,906 | -0.01(-0.12%) |
Oct 09, 2019 | 10.00 | 10.33 | 9.370 | 10.00 | 11,476 | +0.01(+0.05%) |
Oct 08, 2019 | 10.25 | 10.25 | 9.512 | 9.995 | 10,532 | -0.61(-5.71%) |
Oct 07, 2019 | 10.41 | 11.28 | 10.41 | 10.60 | 1,844 | +0.10(+0.95%) |
Oct 04, 2019 | 9.960 | 10.78 | 9.820 | 10.50 | 71,900 | -0.53(-4.81%) |
Oct 03, 2019 | 9.950 | 11.56 | 9.139 | 11.03 | 21,945 | +0.53(+5.05%) |
Oct 02, 2019 | 11.13 | 11.80 | 9.850 | 10.50 | 19,456 | -0.58(-5.23%) |
Oct 01, 2019 | 11.33 | 11.95 | 10.69 | 11.08 | 22,326 | -0.31(-2.72%) |
Sep 30, 2019 | 11.21 | 11.85 | 11.20 | 11.39 | 15,535 | -0.12(-1.00%) |
Sep 27, 2019 | 11.36 | 11.99 | 11.04 | 11.51 | 16,200 | -0.15(-1.33%) |
Sep 26, 2019 | 11.49 | 12.00 | 10.88 | 11.66 | 16,663 | +0.16(+1.39%) |
Sep 25, 2019 | 11.26 | 11.50 | 10.56 | 11.50 | 12,207 | +0.38(+3.42%) |
Sep 24, 2019 | 10.92 | 11.60 | 10.53 | 11.12 | 33,642 | +0.12(+1.09%) |
Sep 23, 2019 | 9.560 | 11.35 | 9.560 | 11.00 | 37,875 | +1.50(+15.79%) |
Sep 20, 2019 | 9.950 | 10.88 | 8.735 | 9.500 | 76,600 | -0.60(-5.94%) |
Sep 19, 2019 | 12.95 | 12.95 | 9.884 | 10.10 | 76,104 | -1.91(-15.90%) |
Sep 18, 2019 | 12.04 | 14.11 | 11.20 | 12.01 | 104,621 | +0.21(+1.78%) |
Sep 17, 2019 | 10.49 | 11.80 | 10.49 | 11.80 | 75,871 | +1.64(+16.14%) |
Sep 16, 2019 | 10.51 | 11.00 | 9.835 | 10.16 | 19,918 | +0.41(+4.21%) |
Sep 13, 2019 | 9.260 | 11.00 | 9.260 | 9.750 | 40,300 | +0.62(+6.79%) |
Sep 12, 2019 | 9.770 | 9.770 | 9.003 | 9.130 | 32,836 | +0.16(+1.78%) |
Sep 11, 2019 | 8.000 | 9.410 | 8.000 | 8.970 | 140,286 | +1.94(+27.60%) |
Sep 10, 2019 | 7.060 | 7.333 | 6.819 | 7.030 | 20,139 | -0.12(-1.68%) |
Sep 09, 2019 | 6.961 | 7.150 | 6.784 | 7.150 | 18,816 | +0.37(+5.46%) |
Sep 06, 2019 | 6.784 | 7.217 | 6.780 | 6.780 | 2,900 | -0.32(-4.51%) |
Sep 05, 2019 | 7.020 | 7.100 | 6.880 | 7.100 | 825 | +0.08(+1.14%) |
Sep 04, 2019 | 7.220 | 7.425 | 7.020 | 7.020 | 4,814 | -0.10(-1.40%) |
Sep 03, 2019 | 7.470 | 7.880 | 6.934 | 7.120 | 32,089 | -0.22(-3.00%) |
Aug 30, 2019 | 7.440 | 7.487 | 6.820 | 7.340 | 1,400 | +0.05(+0.69%) |
Aug 29, 2019 | 7.000 | 7.350 | 6.700 | 7.290 | 4,129 | +0.55(+8.22%) |
Aug 28, 2019 | 7.050 | 7.405 | 6.240 | 6.736 | 30,978 | -0.22(-3.12%) |
Aug 27, 2019 | 7.990 | 8.150 | 6.953 | 6.953 | 30,863 | -0.74(-9.57%) |
Aug 26, 2019 | 7.010 | 8.966 | 7.010 | 7.688 | 23,822 | +0.66(+9.36%) |
Aug 23, 2019 | 7.120 | 7.410 | 7.000 | 7.030 | 9,500 | +0.03(+0.43%) |
Aug 22, 2019 | 7.200 | 7.400 | 6.900 | 7.000 | 15,109 | -0.20(-2.78%) |
Aug 21, 2019 | 7.780 | 7.780 | 7.080 | 7.200 | 9,371 | -0.43(-5.65%) |
Aug 20, 2019 | 7.631 | 7.631 | 7.631 | 7.631 | 723 | -0.17(-2.17%) |
Aug 19, 2019 | 7.560 | 7.800 | 7.494 | 7.800 | 5,672 | +0.13(+1.71%) |
Aug 16, 2019 | 8.090 | 8.090 | 7.236 | 7.669 | 6,100 | +0.14(+1.84%) |
Aug 15, 2019 | 7.500 | 8.300 | 7.405 | 7.530 | 26,148 | +0.63(+9.13%) |
Aug 14, 2019 | 7.500 | 7.650 | 6.900 | 6.900 | 32,397 | -0.75(-9.80%) |
Aug 13, 2019 | 7.651 | 7.957 | 7.250 | 7.650 | 12,577 | +0.15(+2.00%) |
Aug 12, 2019 | 7.290 | 7.550 | 7.290 | 7.500 | 10,068 | -0.19(-2.47%) |
Aug 09, 2019 | 7.470 | 7.690 | 7.400 | 7.690 | 1,700 | +0.20(+2.67%) |
Aug 08, 2019 | 7.320 | 7.728 | 7.260 | 7.490 | 3,574 | +0.23(+3.17%) |
Aug 07, 2019 | 7.450 | 7.970 | 7.260 | 7.260 | 15,392 | -0.10(-1.41%) |
Aug 06, 2019 | 8.000 | 8.010 | 7.364 | 7.364 | 16,872 | -0.64(-7.95%) |
Aug 05, 2019 | 8.000 | 8.162 | 7.640 | 8.000 | 49,860 | +0.00(+0.00%) |
Aug 02, 2019 | 8.200 | 8.330 | 8.000 | 8.000 | 4,800 | -0.38(-4.53%) |
Aug 01, 2019 | 8.720 | 8.804 | 8.200 | 8.380 | 1,907 | +0.12(+1.44%) |
Jul 31, 2019 | 8.100 | 8.825 | 8.100 | 8.261 | 4,287 | +0.16(+1.99%) |
Jul 30, 2019 | 8.430 | 8.430 | 8.100 | 8.100 | 2,227 | -0.69(-7.85%) |
Jul 29, 2019 | 8.730 | 8.850 | 8.400 | 8.790 | 4,070 | +0.34(+4.02%) |
Jul 26, 2019 | 8.990 | 9.235 | 8.211 | 8.450 | 12,600 | -0.55(-6.11%) |
Jul 25, 2019 | 8.430 | 9.000 | 8.360 | 9.000 | 6,228 | +0.59(+7.02%) |
Jul 24, 2019 | 8.130 | 8.940 | 8.130 | 8.410 | 26,749 | -0.11(-1.29%) |
Jul 23, 2019 | 8.930 | 9.050 | 8.240 | 8.520 | 13,953 | -0.42(-4.70%) |
Jul 22, 2019 | 9.222 | 9.222 | 8.940 | 8.940 | 3,680 | -0.21(-2.30%) |
Jul 19, 2019 | 9.100 | 9.150 | 8.979 | 9.150 | 2,100 | +0.15(+1.67%) |
Jul 18, 2019 | 9.250 | 9.250 | 8.800 | 9.000 | 13,893 | +0.02(+0.22%) |
Jul 17, 2019 | 8.990 | 9.500 | 8.900 | 8.980 | 28,869 | +0.21(+2.39%) |
Jul 16, 2019 | 8.270 | 9.546 | 7.560 | 8.770 | 25,465 | +0.51(+6.17%) |
Jul 15, 2019 | 7.910 | 8.310 | 7.910 | 8.260 | 16,127 | +0.47(+6.03%) |
Jul 12, 2019 | 8.690 | 8.850 | 7.770 | 7.790 | 32,500 | -0.85(-9.84%) |
Jul 11, 2019 | 9.150 | 9.250 | 8.560 | 8.640 | 15,598 | -0.36(-4.00%) |
Jul 10, 2019 | 9.050 | 9.170 | 8.920 | 9.000 | 9,408 | +0.00(+0.00%) |
Jul 09, 2019 | 9.200 | 9.600 | 8.910 | 9.000 | 19,235 | +0.09(+1.01%) |
Jul 08, 2019 | 9.000 | 9.654 | 8.810 | 8.910 | 29,718 | -0.09(-1.00%) |
Jul 05, 2019 | 9.210 | 9.845 | 8.510 | 9.000 | 20,300 | -0.11(-1.21%) |
Jul 03, 2019 | 9.660 | 9.990 | 8.987 | 9.110 | 51,200 | -0.64(-6.56%) |
Jul 02, 2019 | 9.900 | 10.47 | 9.165 | 9.750 | 44,446 | +0.70(+7.73%) |
Jul 01, 2019 | 11.00 | 11.00 | 9.000 | 9.050 | 61,561 | -1.01(-10.04%) |
Jun 28, 2019 | 10.45 | 10.47 | 9.820 | 10.06 | 23,600 | -0.25(-2.42%) |
Jun 27, 2019 | 10.41 | 10.50 | 10.18 | 10.31 | 11,618 | -0.17(-1.62%) |
Jun 26, 2019 | 10.70 | 10.73 | 10.01 | 10.48 | 17,087 | -0.17(-1.60%) |
Jun 25, 2019 | 11.30 | 11.70 | 10.50 | 10.65 | 27,816 | -0.72(-6.33%) |
Jun 24, 2019 | 11.71 | 12.27 | 11.28 | 11.37 | 27,209 | -0.27(-2.32%) |
Jun 21, 2019 | 14.15 | 14.15 | 11.14 | 11.64 | 141,900 | -2.55(-17.97%) |
Jun 20, 2019 | 14.89 | 14.89 | 14.00 | 14.19 | 75,911 | -0.44(-3.01%) |
Jun 19, 2019 | 14.80 | 14.80 | 14.10 | 14.63 | 31,904 | +0.06(+0.41%) |
Jun 18, 2019 | 13.38 | 14.91 | 13.28 | 14.57 | 155,232 | +1.33(+10.05%) |
Jun 17, 2019 | 13.20 | 13.40 | 12.60 | 13.24 | 154,369 | +0.14(+1.07%) |
Jun 14, 2019 | 12.40 | 13.20 | 12.40 | 13.10 | 65,700 | +0.70(+5.65%) |
Jun 13, 2019 | 11.95 | 12.40 | 11.95 | 12.40 | 44,055 | +0.47(+3.94%) |
Jun 12, 2019 | 11.46 | 12.11 | 11.46 | 11.93 | 59,974 | +0.03(+0.25%) |
Jun 11, 2019 | 12.00 | 12.42 | 11.30 | 11.90 | 95,361 | +0.00(+0.00%) |
Jun 10, 2019 | 12.20 | 12.29 | 11.80 | 11.90 | 22,528 | +0.15(+1.28%) |
Jun 07, 2019 | 11.60 | 11.91 | 11.27 | 11.75 | 17,100 | +0.15(+1.29%) |
Jun 06, 2019 | 11.17 | 11.90 | 11.16 | 11.60 | 57,661 | +0.28(+2.47%) |
Jun 05, 2019 | 11.70 | 11.98 | 10.91 | 11.32 | 49,062 | -0.38(-3.25%) |
Jun 04, 2019 | 11.21 | 12.03 | 11.21 | 11.70 | 66,089 | +0.50(+4.46%) |
Jun 03, 2019 | 11.50 | 11.98 | 10.60 | 11.20 | 108,615 | -0.49(-4.19%) |
May 31, 2019 | 11.90 | 12.00 | 10.77 | 11.69 | 191,200 | -0.24(-2.01%) |
May 30, 2019 | 12.44 | 12.70 | 11.51 | 11.93 | 136,416 | -0.41(-3.32%) |
May 29, 2019 | 12.27 | 12.75 | 12.05 | 12.34 | 128,037 | +0.06(+0.49%) |
May 28, 2019 | 13.15 | 13.15 | 12.03 | 12.28 | 74,212 | -0.77(-5.90%) |
May 24, 2019 | 12.03 | 13.19 | 11.87 | 13.05 | 179,500 | +1.05(+8.75%) |