Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.185 | 9.195 | 9.081 | 9.090 | 12,681,498 | -0.08(-0.83%) |
Sep 27, 2019 | 9.337 | 9.408 | 9.128 | 9.166 | 23,386,310 | -0.14(-1.53%) |
Sep 26, 2019 | 9.508 | 9.546 | 9.294 | 9.309 | 20,470,874 | -0.26(-2.68%) |
Sep 25, 2019 | 9.432 | 9.670 | 9.318 | 9.565 | 24,694,734 | +0.06(+0.60%) |
Sep 24, 2019 | 9.793 | 9.803 | 9.432 | 9.508 | 21,479,198 | -0.30(-3.10%) |
Sep 23, 2019 | 9.689 | 10.01 | 9.689 | 9.812 | 19,952,832 | -0.13(-1.34%) |
Sep 20, 2019 | 9.974 | 10.19 | 9.898 | 9.945 | 24,795,346 | +0.02(+0.19%) |
Sep 19, 2019 | 9.803 | 10.12 | 9.793 | 9.926 | 21,030,664 | +0.09(+0.87%) |
Sep 18, 2019 | 9.812 | 9.936 | 9.584 | 9.841 | 27,701,578 | -0.05(-0.48%) |
Sep 17, 2019 | 9.784 | 10.00 | 9.698 | 9.888 | 23,536,308 | -0.06(-0.57%) |
Sep 16, 2019 | 10.08 | 10.15 | 9.907 | 9.945 | 22,168,954 | -0.28(-2.69%) |
Sep 13, 2019 | 10.12 | 10.42 | 10.09 | 10.22 | 28,898,636 | +0.37(+3.76%) |
Sep 12, 2019 | 9.774 | 9.993 | 9.518 | 9.850 | 29,114,180 | +0.28(+2.88%) |
Sep 11, 2019 | 9.622 | 9.708 | 9.271 | 9.575 | 21,288,418 | -0.04(-0.40%) |
Sep 10, 2019 | 9.214 | 9.670 | 9.214 | 9.613 | 32,119,698 | +0.40(+4.33%) |
Sep 09, 2019 | 8.995 | 9.261 | 8.967 | 9.214 | 20,821,946 | +0.27(+2.97%) |
Sep 06, 2019 | 9.062 | 9.062 | 8.929 | 8.948 | 19,773,614 | -0.10(-1.15%) |
Sep 05, 2019 | 9.005 | 9.280 | 8.995 | 9.052 | 26,084,686 | +0.23(+2.58%) |
Sep 04, 2019 | 8.843 | 8.938 | 8.767 | 8.824 | 12,729,835 | +0.21(+2.43%) |
Sep 03, 2019 | 8.549 | 8.701 | 8.435 | 8.615 | 19,026,288 | -0.11(-1.31%) |
Aug 30, 2019 | 8.758 | 8.805 | 8.634 | 8.729 | 12,970,171 | +0.07(+0.77%) |
Aug 29, 2019 | 8.691 | 8.796 | 8.606 | 8.663 | 15,668,477 | +0.16(+1.90%) |
Aug 28, 2019 | 8.302 | 8.539 | 8.150 | 8.501 | 16,273,941 | +0.23(+2.76%) |
Aug 27, 2019 | 8.473 | 8.563 | 8.245 | 8.273 | 16,786,420 | -0.12(-1.47%) |
Aug 26, 2019 | 8.416 | 8.482 | 8.321 | 8.397 | 20,893,420 | +0.01(+0.11%) |
Aug 23, 2019 | 8.587 | 8.720 | 8.359 | 8.387 | 23,726,990 | -0.28(-3.29%) |
Aug 22, 2019 | 8.758 | 8.824 | 8.634 | 8.672 | 14,557,640 | -0.01(-0.11%) |
Aug 21, 2019 | 8.805 | 8.853 | 8.682 | 8.682 | 18,247,754 | -0.05(-0.54%) |
Aug 20, 2019 | 8.720 | 8.748 | 8.558 | 8.729 | 13,874,648 | -0.06(-0.65%) |
Aug 19, 2019 | 8.843 | 8.948 | 8.767 | 8.786 | 17,829,836 | +0.14(+1.65%) |
Aug 16, 2019 | 8.634 | 8.777 | 8.530 | 8.644 | 19,342,820 | +0.10(+1.22%) |
Aug 15, 2019 | 8.910 | 8.919 | 8.340 | 8.539 | 28,285,474 | -0.35(-3.95%) |
Aug 14, 2019 | 9.081 | 9.128 | 8.881 | 8.891 | 28,707,958 | -0.50(-5.36%) |
Aug 13, 2019 | 9.043 | 9.508 | 8.938 | 9.394 | 31,625,178 | +0.36(+4.00%) |
Aug 12, 2019 | 9.185 | 9.233 | 8.976 | 9.033 | 12,834,833 | -0.23(-2.46%) |
Aug 09, 2019 | 9.537 | 9.556 | 9.223 | 9.261 | 21,174,224 | -0.35(-3.66%) |
Aug 08, 2019 | 9.708 | 9.841 | 9.570 | 9.613 | 25,543,736 | +0.04(+0.40%) |
Aug 07, 2019 | 9.470 | 9.641 | 9.394 | 9.575 | 23,022,234 | -0.06(-0.59%) |
Aug 06, 2019 | 9.594 | 9.670 | 9.404 | 9.632 | 17,979,964 | +0.07(+0.70%) |
Aug 05, 2019 | 9.546 | 9.689 | 9.337 | 9.565 | 26,882,658 | -0.22(-2.23%) |
Aug 02, 2019 | 10.02 | 10.13 | 9.608 | 9.784 | 27,179,140 | -0.38(-3.74%) |
Aug 01, 2019 | 10.34 | 10.51 | 10.02 | 10.16 | 25,087,704 | -0.34(-3.26%) |
Jul 31, 2019 | 10.83 | 10.89 | 10.31 | 10.51 | 19,250,176 | -0.39(-3.57%) |
Jul 30, 2019 | 10.89 | 10.96 | 10.81 | 10.89 | 15,938,893 | -0.13(-1.21%) |
Jul 29, 2019 | 10.97 | 11.09 | 10.88 | 11.03 | 15,290,847 | +0.05(+0.43%) |
Jul 26, 2019 | 10.85 | 11.00 | 10.70 | 10.98 | 15,098,563 | +0.13(+1.23%) |
Jul 25, 2019 | 11.45 | 11.45 | 10.70 | 10.85 | 26,597,612 | -0.49(-4.36%) |
Jul 24, 2019 | 10.96 | 11.46 | 10.95 | 11.34 | 22,046,750 | +0.28(+2.49%) |
Jul 23, 2019 | 10.96 | 11.14 | 10.94 | 11.07 | 14,669,584 | +0.19(+1.75%) |
Jul 22, 2019 | 10.98 | 11.03 | 10.81 | 10.88 | 14,408,583 | -0.04(-0.35%) |
Jul 19, 2019 | 10.86 | 11.11 | 10.75 | 10.91 | 31,977,366 | +0.32(+3.05%) |
Jul 18, 2019 | 10.42 | 10.62 | 10.40 | 10.59 | 13,332,039 | +0.12(+1.18%) |
Jul 17, 2019 | 10.53 | 10.60 | 10.38 | 10.47 | 19,386,282 | -0.10(-0.90%) |
Jul 16, 2019 | 10.65 | 10.83 | 10.54 | 10.56 | 20,206,608 | +0.00(+0.00%) |
Jul 15, 2019 | 10.60 | 10.67 | 10.46 | 10.56 | 15,248,919 | +0.10(+0.91%) |
Jul 12, 2019 | 10.52 | 10.62 | 10.46 | 10.47 | 12,438,731 | -0.03(-0.27%) |
Jul 11, 2019 | 10.48 | 10.54 | 10.32 | 10.50 | 20,088,674 | +0.14(+1.37%) |
Jul 10, 2019 | 10.45 | 10.56 | 10.24 | 10.35 | 17,446,142 | +0.08(+0.74%) |
Jul 09, 2019 | 10.41 | 10.43 | 10.02 | 10.28 | 25,558,078 | -0.33(-3.12%) |
Jul 08, 2019 | 10.62 | 10.83 | 10.57 | 10.61 | 16,576,202 | -0.07(-0.62%) |
Jul 05, 2019 | 10.48 | 10.71 | 10.33 | 10.68 | 12,095,159 | -0.02(-0.18%) |
Jul 03, 2019 | 10.76 | 10.79 | 10.62 | 10.69 | 9,784,969 | -0.13(-1.22%) |
Jul 02, 2019 | 10.75 | 10.83 | 10.52 | 10.83 | 17,471,176 | +0.00(+0.00%) |