Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.414 | 9.697 | 9.207 | 9.612 | 2,010,938 | +0.07(+0.69%) |
Sep 27, 2019 | 9.471 | 10.01 | 9.362 | 9.546 | 2,020,818 | -0.21(-2.13%) |
Sep 26, 2019 | 9.744 | 9.890 | 9.188 | 9.754 | 4,012,972 | -0.30(-3.00%) |
Sep 25, 2019 | 9.565 | 10.19 | 9.396 | 10.06 | 2,436,991 | +0.16(+1.62%) |
Sep 24, 2019 | 10.37 | 10.67 | 9.641 | 9.895 | 2,810,664 | -0.63(-6.00%) |
Sep 23, 2019 | 10.36 | 10.81 | 10.22 | 10.53 | 4,088,222 | -0.02(-0.18%) |
Sep 20, 2019 | 11.18 | 11.44 | 10.17 | 10.55 | 12,765,943 | +1.23(+13.14%) |
Sep 19, 2019 | 13.53 | 13.66 | 8.783 | 9.320 | 22,074,524 | -3.89(-29.46%) |
Sep 18, 2019 | 12.96 | 13.36 | 12.70 | 13.21 | 3,114,260 | -0.30(-2.23%) |
Sep 17, 2019 | 14.97 | 15.06 | 12.79 | 13.51 | 7,745,810 | -1.86(-12.08%) |
Sep 16, 2019 | 13.01 | 15.42 | 12.54 | 15.37 | 13,745,660 | +4.23(+37.99%) |
Sep 13, 2019 | 11.29 | 11.73 | 10.83 | 11.14 | 2,020,606 | +0.02(+0.17%) |
Sep 12, 2019 | 10.55 | 11.21 | 9.612 | 11.12 | 2,712,644 | -0.17(-1.50%) |
Sep 11, 2019 | 11.62 | 12.51 | 10.88 | 11.29 | 4,602,780 | +0.16(+1.44%) |
Sep 10, 2019 | 11.27 | 12.84 | 10.93 | 11.13 | 6,494,278 | +0.08(+0.77%) |
Sep 09, 2019 | 9.735 | 11.09 | 9.725 | 11.04 | 4,397,086 | +1.55(+16.27%) |
Sep 06, 2019 | 9.047 | 9.518 | 8.557 | 9.499 | 2,939,016 | +0.19(+2.02%) |
Sep 05, 2019 | 8.632 | 9.754 | 8.510 | 9.311 | 4,156,603 | +0.84(+9.90%) |
Sep 04, 2019 | 8.265 | 8.472 | 7.916 | 8.472 | 2,718,401 | +0.66(+8.44%) |
Sep 03, 2019 | 8.736 | 8.811 | 7.803 | 7.812 | 4,136,630 | -1.41(-15.32%) |
Aug 30, 2019 | 9.697 | 9.697 | 9.009 | 9.226 | 1,509,884 | -0.41(-4.30%) |
Aug 29, 2019 | 9.160 | 9.735 | 9.085 | 9.641 | 2,269,299 | +0.66(+7.35%) |
Aug 28, 2019 | 8.811 | 9.306 | 8.765 | 8.981 | 2,043,413 | +0.34(+3.93%) |
Aug 27, 2019 | 8.661 | 8.849 | 8.359 | 8.642 | 2,470,781 | +0.06(+0.66%) |
Aug 26, 2019 | 8.849 | 9.141 | 8.340 | 8.585 | 2,226,282 | -0.09(-1.09%) |
Aug 23, 2019 | 8.868 | 9.254 | 8.500 | 8.679 | 2,817,092 | -0.48(-5.25%) |
Aug 22, 2019 | 9.556 | 9.829 | 9.151 | 9.160 | 1,920,590 | -0.36(-3.76%) |
Aug 21, 2019 | 9.009 | 9.735 | 9.009 | 9.518 | 2,735,869 | +0.75(+8.60%) |
Aug 20, 2019 | 9.254 | 9.322 | 8.736 | 8.764 | 2,304,784 | -0.68(-7.19%) |
Aug 19, 2019 | 9.537 | 9.754 | 9.283 | 9.443 | 2,658,484 | +0.24(+2.56%) |
Aug 16, 2019 | 8.604 | 9.414 | 8.515 | 9.207 | 3,637,346 | +0.81(+9.65%) |
Aug 15, 2019 | 8.661 | 8.764 | 8.387 | 8.397 | 2,291,254 | -0.42(-4.81%) |
Aug 14, 2019 | 9.612 | 9.716 | 8.642 | 8.821 | 3,336,841 | -1.47(-14.29%) |
Aug 13, 2019 | 9.546 | 10.68 | 9.433 | 10.29 | 2,421,733 | +0.59(+6.12%) |
Aug 12, 2019 | 9.433 | 9.857 | 9.245 | 9.697 | 1,854,479 | +0.13(+1.38%) |
Aug 09, 2019 | 10.06 | 10.16 | 9.283 | 9.565 | 3,014,780 | -0.17(-1.74%) |
Aug 08, 2019 | 9.509 | 10.09 | 9.141 | 9.735 | 3,380,435 | +0.67(+7.38%) |
Aug 07, 2019 | 9.659 | 9.669 | 8.406 | 9.066 | 5,861,686 | -1.10(-10.84%) |
Aug 06, 2019 | 10.81 | 10.92 | 9.631 | 10.17 | 3,145,487 | -0.55(-5.10%) |
Aug 05, 2019 | 10.58 | 10.91 | 10.19 | 10.71 | 3,382,295 | -0.49(-4.37%) |
Aug 02, 2019 | 11.92 | 13.01 | 10.94 | 11.21 | 4,424,069 | -1.15(-9.31%) |
Aug 01, 2019 | 13.95 | 13.95 | 11.88 | 12.35 | 5,531,429 | -2.07(-14.37%) |
Jul 31, 2019 | 14.63 | 15.27 | 14.08 | 14.43 | 2,315,937 | -0.10(-0.71%) |
Jul 30, 2019 | 13.17 | 14.64 | 13.01 | 14.53 | 2,465,417 | +1.32(+9.99%) |
Jul 29, 2019 | 14.20 | 14.22 | 13.09 | 13.21 | 2,287,533 | -1.06(-7.40%) |
Jul 26, 2019 | 14.00 | 14.41 | 13.78 | 14.27 | 1,549,782 | +0.19(+1.34%) |
Jul 25, 2019 | 14.73 | 14.76 | 13.98 | 14.08 | 1,827,638 | -0.48(-3.30%) |
Jul 24, 2019 | 14.72 | 15.42 | 14.33 | 14.56 | 2,815,253 | -0.39(-2.59%) |
Jul 23, 2019 | 14.15 | 14.81 | 13.93 | 14.95 | 2,692,701 | +0.87(+6.16%) |
Jul 22, 2019 | 13.83 | 14.42 | 13.57 | 14.08 | 2,746,782 | +0.30(+2.19%) |
Jul 19, 2019 | 13.46 | 14.12 | 13.23 | 13.78 | 3,246,956 | +0.38(+2.81%) |
Jul 18, 2019 | 14.48 | 14.63 | 13.29 | 13.40 | 5,533,245 | -1.23(-8.38%) |
Jul 17, 2019 | 17.27 | 17.27 | 14.47 | 14.63 | 5,473,258 | -2.68(-15.47%) |
Jul 16, 2019 | 17.81 | 18.38 | 17.17 | 17.30 | 1,601,142 | -0.73(-4.02%) |
Jul 15, 2019 | 18.71 | 18.97 | 17.92 | 18.03 | 1,511,191 | -0.49(-2.65%) |
Jul 12, 2019 | 18.39 | 18.73 | 17.94 | 18.52 | 1,460,223 | +0.38(+2.08%) |
Jul 11, 2019 | 18.47 | 18.63 | 17.93 | 18.14 | 1,367,723 | -0.29(-1.59%) |
Jul 10, 2019 | 18.43 | 18.92 | 17.91 | 18.43 | 2,192,644 | +0.57(+3.22%) |
Jul 09, 2019 | 16.94 | 17.86 | 16.51 | 17.86 | 1,525,711 | +0.89(+5.22%) |
Jul 08, 2019 | 17.20 | 17.64 | 16.79 | 16.97 | 1,487,476 | -0.43(-2.49%) |
Jul 05, 2019 | 16.77 | 17.43 | 16.71 | 17.41 | 985,472 | +0.56(+3.30%) |
Jul 03, 2019 | 17.56 | 17.75 | 16.81 | 16.85 | 1,158,755 | -0.77(-4.39%) |
Jul 02, 2019 | 18.38 | 18.44 | 17.29 | 17.62 | 1,809,199 | -0.94(-5.08%) |