Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.070 | 7.210 | 6.915 | 7.085 | 1,238,924 | +0.03(+0.35%) |
Sep 27, 2019 | 7.030 | 7.270 | 7.030 | 7.060 | 820,800 | +0.05(+0.71%) |
Sep 26, 2019 | 7.140 | 7.170 | 6.980 | 7.010 | 1,070,475 | -0.17(-2.37%) |
Sep 25, 2019 | 7.060 | 7.300 | 7.000 | 7.180 | 1,801,452 | +0.10(+1.41%) |
Sep 24, 2019 | 7.130 | 7.340 | 6.977 | 7.080 | 2,022,110 | -0.05(-0.70%) |
Sep 23, 2019 | 7.000 | 7.170 | 6.910 | 7.130 | 1,178,926 | +0.08(+1.13%) |
Sep 20, 2019 | 7.470 | 7.630 | 7.050 | 7.050 | 1,908,400 | -0.36(-4.86%) |
Sep 19, 2019 | 7.200 | 7.470 | 7.000 | 7.410 | 3,991,466 | +0.21(+2.92%) |
Sep 18, 2019 | 7.630 | 7.705 | 7.180 | 7.200 | 2,603,046 | -0.41(-5.39%) |
Sep 17, 2019 | 7.870 | 7.950 | 7.500 | 7.610 | 2,041,610 | -0.31(-3.91%) |
Sep 16, 2019 | 7.990 | 8.090 | 7.900 | 7.920 | 918,642 | -0.06(-0.75%) |
Sep 13, 2019 | 7.730 | 8.060 | 7.560 | 7.980 | 1,417,500 | +0.25(+3.23%) |
Sep 12, 2019 | 8.140 | 8.220 | 7.730 | 7.730 | 1,058,360 | -0.38(-4.69%) |
Sep 11, 2019 | 8.080 | 8.150 | 7.940 | 8.110 | 1,209,069 | +0.03(+0.37%) |
Sep 10, 2019 | 8.160 | 8.300 | 8.060 | 8.080 | 2,351,046 | -0.11(-1.34%) |
Sep 09, 2019 | 8.120 | 8.210 | 8.035 | 8.190 | 1,527,847 | +0.08(+0.99%) |
Sep 06, 2019 | 7.930 | 8.120 | 7.900 | 8.110 | 1,360,700 | +0.17(+2.14%) |
Sep 05, 2019 | 7.940 | 8.050 | 7.850 | 7.940 | 3,543,405 | +0.11(+1.40%) |
Sep 04, 2019 | 7.810 | 7.920 | 7.710 | 7.830 | 1,875,528 | +0.01(+0.13%) |
Sep 03, 2019 | 7.660 | 7.950 | 7.630 | 7.820 | 2,017,072 | +0.06(+0.77%) |
Aug 30, 2019 | 7.850 | 7.900 | 7.681 | 7.760 | 1,904,600 | -0.07(-0.89%) |
Aug 29, 2019 | 7.950 | 8.000 | 7.760 | 7.830 | 2,892,082 | -0.02(-0.25%) |
Aug 28, 2019 | 7.900 | 7.950 | 7.780 | 7.850 | 1,847,412 | -0.10(-1.26%) |
Aug 27, 2019 | 8.010 | 8.210 | 7.910 | 7.950 | 1,336,001 | -0.05(-0.62%) |
Aug 26, 2019 | 8.100 | 8.200 | 7.940 | 8.000 | 1,372,780 | -0.02(-0.25%) |
Aug 23, 2019 | 8.210 | 8.360 | 7.860 | 8.020 | 2,142,200 | -0.26(-3.14%) |
Aug 22, 2019 | 8.470 | 8.590 | 8.200 | 8.280 | 1,484,177 | -0.20(-2.36%) |
Aug 21, 2019 | 8.350 | 8.650 | 8.340 | 8.480 | 2,050,200 | +0.18(+2.17%) |
Aug 20, 2019 | 8.330 | 8.460 | 8.250 | 8.300 | 2,217,061 | -0.07(-0.84%) |
Aug 19, 2019 | 8.260 | 8.510 | 8.200 | 8.370 | 1,670,018 | +0.18(+2.20%) |
Aug 16, 2019 | 8.410 | 8.420 | 8.170 | 8.190 | 1,814,100 | -0.18(-2.15%) |
Aug 15, 2019 | 8.490 | 8.580 | 8.140 | 8.370 | 3,573,298 | -0.16(-1.88%) |
Aug 14, 2019 | 8.830 | 8.880 | 8.350 | 8.530 | 1,721,374 | -0.44(-4.91%) |
Aug 13, 2019 | 8.970 | 9.060 | 8.750 | 8.970 | 4,028,065 | -0.04(-0.44%) |
Aug 12, 2019 | 8.850 | 9.080 | 8.550 | 9.010 | 3,843,117 | +0.11(+1.24%) |
Aug 09, 2019 | 9.060 | 9.280 | 8.835 | 8.900 | 7,024,300 | -0.51(-5.42%) |
Aug 08, 2019 | 9.250 | 9.620 | 8.510 | 9.410 | 12,225,972 | -3.19(-25.32%) |
Aug 07, 2019 | 12.79 | 12.97 | 12.45 | 12.60 | 2,920,161 | -0.40(-3.08%) |
Aug 06, 2019 | 13.10 | 13.18 | 12.92 | 13.00 | 909,852 | -0.02(-0.15%) |
Aug 05, 2019 | 13.14 | 13.15 | 12.92 | 13.02 | 1,433,374 | -0.38(-2.84%) |
Aug 02, 2019 | 13.58 | 13.63 | 13.31 | 13.40 | 763,500 | -0.27(-1.98%) |
Aug 01, 2019 | 13.77 | 14.17 | 13.65 | 13.67 | 1,043,397 | -0.18(-1.30%) |
Jul 31, 2019 | 13.85 | 14.03 | 13.70 | 13.85 | 769,904 | +0.01(+0.07%) |
Jul 30, 2019 | 13.64 | 13.93 | 13.54 | 13.84 | 479,922 | +0.03(+0.22%) |
Jul 29, 2019 | 13.99 | 14.03 | 13.58 | 13.81 | 785,260 | -0.15(-1.07%) |
Jul 26, 2019 | 13.97 | 14.15 | 13.87 | 13.96 | 530,400 | +0.14(+1.01%) |
Jul 25, 2019 | 14.06 | 14.15 | 13.74 | 13.82 | 1,852,695 | -0.25(-1.78%) |
Jul 24, 2019 | 13.69 | 14.25 | 13.64 | 14.07 | 1,683,027 | +0.40(+2.93%) |
Jul 23, 2019 | 13.03 | 13.78 | 12.62 | 13.67 | 2,594,351 | +0.27(+2.01%) |
Jul 22, 2019 | 13.14 | 13.51 | 13.14 | 13.40 | 755,483 | +0.31(+2.37%) |
Jul 19, 2019 | 13.10 | 13.33 | 13.09 | 13.09 | 592,900 | +0.00(+0.00%) |
Jul 18, 2019 | 13.19 | 13.28 | 12.94 | 13.09 | 980,136 | -0.08(-0.61%) |
Jul 17, 2019 | 13.50 | 13.67 | 13.01 | 13.17 | 1,450,248 | -0.36(-2.66%) |
Jul 16, 2019 | 13.97 | 14.07 | 13.44 | 13.53 | 953,772 | -0.40(-2.87%) |
Jul 15, 2019 | 13.84 | 14.15 | 13.65 | 13.93 | 1,292,867 | +0.11(+0.80%) |
Jul 12, 2019 | 13.86 | 13.90 | 13.67 | 13.82 | 2,212,500 | +0.03(+0.22%) |
Jul 11, 2019 | 13.87 | 13.94 | 13.68 | 13.79 | 2,662,555 | -0.12(-0.86%) |
Jul 10, 2019 | 13.69 | 13.92 | 13.46 | 13.91 | 1,608,673 | +0.41(+3.04%) |
Jul 09, 2019 | 13.00 | 13.52 | 13.00 | 13.50 | 1,706,990 | +0.41(+3.13%) |
Jul 08, 2019 | 12.89 | 13.10 | 12.77 | 13.09 | 1,314,723 | +0.16(+1.24%) |
Jul 05, 2019 | 13.06 | 13.06 | 12.88 | 12.93 | 1,913,200 | -0.08(-0.61%) |
Jul 03, 2019 | 13.04 | 13.14 | 12.91 | 13.01 | 903,700 | +0.01(+0.08%) |
Jul 02, 2019 | 12.83 | 13.07 | 12.81 | 13.00 | 596,436 | +0.16(+1.25%) |