Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.560 | 8.860 | 8.520 | 8.640 | 3,679,663 | +0.15(+1.77%) |
Sep 27, 2019 | 8.430 | 8.690 | 8.200 | 8.490 | 3,598,000 | +0.05(+0.59%) |
Sep 26, 2019 | 8.620 | 8.710 | 8.350 | 8.440 | 2,168,751 | -0.15(-1.75%) |
Sep 25, 2019 | 8.450 | 8.700 | 8.150 | 8.590 | 2,406,142 | +0.15(+1.78%) |
Sep 24, 2019 | 8.550 | 8.553 | 8.220 | 8.440 | 3,461,623 | -0.06(-0.71%) |
Sep 23, 2019 | 8.820 | 8.980 | 8.440 | 8.500 | 3,781,678 | -0.39(-4.39%) |
Sep 20, 2019 | 8.880 | 9.030 | 8.670 | 8.890 | 2,557,000 | +0.00(+0.00%) |
Sep 19, 2019 | 9.440 | 9.463 | 8.640 | 8.890 | 5,538,879 | -0.45(-4.82%) |
Sep 18, 2019 | 10.17 | 10.28 | 9.250 | 9.340 | 5,198,289 | -0.86(-8.43%) |
Sep 17, 2019 | 10.30 | 10.30 | 10.03 | 10.20 | 2,456,407 | -0.07(-0.68%) |
Sep 16, 2019 | 9.740 | 10.41 | 9.710 | 10.27 | 2,245,112 | +0.40(+4.05%) |
Sep 13, 2019 | 9.960 | 10.31 | 9.830 | 9.870 | 2,496,900 | -0.11(-1.10%) |
Sep 12, 2019 | 10.07 | 10.17 | 9.900 | 9.980 | 2,805,909 | +0.03(+0.30%) |
Sep 11, 2019 | 9.210 | 10.49 | 9.150 | 9.950 | 7,203,068 | +0.68(+7.34%) |
Sep 10, 2019 | 9.140 | 9.420 | 8.960 | 9.270 | 4,822,002 | +0.10(+1.09%) |
Sep 09, 2019 | 9.040 | 9.210 | 8.950 | 9.170 | 1,987,351 | +0.12(+1.33%) |
Sep 06, 2019 | 9.420 | 9.455 | 8.880 | 9.050 | 2,547,800 | -0.29(-3.10%) |
Sep 05, 2019 | 9.280 | 9.480 | 9.080 | 9.340 | 4,194,721 | +0.13(+1.41%) |
Sep 04, 2019 | 9.010 | 9.430 | 9.000 | 9.210 | 3,305,112 | +0.25(+2.79%) |
Sep 03, 2019 | 9.670 | 9.700 | 8.820 | 8.960 | 3,748,352 | -0.82(-8.38%) |
Aug 30, 2019 | 9.620 | 10.09 | 9.522 | 9.780 | 1,689,400 | +0.12(+1.24%) |
Aug 29, 2019 | 9.520 | 9.660 | 9.161 | 9.660 | 2,968,548 | +0.23(+2.44%) |
Aug 28, 2019 | 9.640 | 9.830 | 9.360 | 9.430 | 1,742,484 | -0.20(-2.08%) |
Aug 27, 2019 | 9.860 | 10.10 | 9.400 | 9.630 | 3,104,717 | -0.13(-1.33%) |
Aug 26, 2019 | 9.920 | 9.990 | 9.510 | 9.760 | 2,292,171 | -0.16(-1.61%) |
Aug 23, 2019 | 10.10 | 10.42 | 9.910 | 9.920 | 2,638,300 | -0.31(-3.03%) |
Aug 22, 2019 | 10.49 | 10.52 | 9.680 | 10.23 | 4,145,587 | -0.23(-2.20%) |
Aug 21, 2019 | 10.66 | 10.74 | 10.32 | 10.46 | 1,553,722 | -0.12(-1.13%) |
Aug 20, 2019 | 10.85 | 10.85 | 10.32 | 10.58 | 2,359,702 | -0.25(-2.31%) |
Aug 19, 2019 | 11.40 | 11.48 | 10.62 | 10.83 | 4,715,652 | -0.42(-3.73%) |
Aug 16, 2019 | 11.24 | 11.28 | 10.90 | 11.25 | 3,214,400 | +0.00(+0.00%) |
Aug 15, 2019 | 11.56 | 11.72 | 10.92 | 11.25 | 5,656,967 | -0.26(-2.26%) |
Aug 14, 2019 | 11.61 | 11.66 | 11.12 | 11.51 | 8,065,701 | -0.49(-4.08%) |
Aug 13, 2019 | 11.57 | 12.42 | 11.45 | 12.00 | 9,142,812 | +0.60(+5.26%) |
Aug 12, 2019 | 10.90 | 11.67 | 10.70 | 11.40 | 12,865,375 | +1.27(+12.54%) |
Aug 09, 2019 | 11.05 | 11.30 | 9.215 | 10.13 | 33,482,200 | -8.12(-44.49%) |
Aug 08, 2019 | 17.51 | 18.64 | 17.25 | 18.25 | 4,404,902 | +0.88(+5.07%) |
Aug 07, 2019 | 17.36 | 17.46 | 16.91 | 17.37 | 3,188,642 | +0.01(+0.06%) |
Aug 06, 2019 | 18.30 | 18.54 | 17.15 | 17.36 | 3,950,175 | -0.73(-4.04%) |
Aug 05, 2019 | 18.89 | 18.95 | 17.88 | 18.09 | 2,554,275 | -1.40(-7.18%) |
Aug 02, 2019 | 19.82 | 19.94 | 19.20 | 19.49 | 1,168,500 | -0.52(-2.60%) |
Aug 01, 2019 | 20.27 | 20.69 | 19.69 | 20.01 | 1,214,823 | -0.09(-0.45%) |
Jul 31, 2019 | 20.96 | 21.18 | 19.72 | 20.10 | 1,385,088 | -0.87(-4.15%) |
Jul 30, 2019 | 21.80 | 21.80 | 20.89 | 20.97 | 764,797 | -1.03(-4.68%) |
Jul 29, 2019 | 21.99 | 22.04 | 21.42 | 22.00 | 808,146 | +0.00(+0.00%) |
Jul 26, 2019 | 21.74 | 22.05 | 21.55 | 22.00 | 1,033,200 | +0.30(+1.38%) |
Jul 25, 2019 | 21.90 | 21.99 | 21.61 | 21.70 | 1,021,832 | -0.23(-1.05%) |
Jul 24, 2019 | 21.66 | 22.01 | 21.39 | 21.93 | 1,591,325 | +0.21(+0.97%) |
Jul 23, 2019 | 21.48 | 22.11 | 21.48 | 21.72 | 2,683,990 | +0.33(+1.54%) |
Jul 22, 2019 | 21.18 | 21.51 | 20.70 | 21.39 | 880,940 | +0.19(+0.90%) |
Jul 19, 2019 | 21.37 | 22.05 | 21.14 | 21.20 | 2,096,000 | -0.10(-0.47%) |
Jul 18, 2019 | 21.13 | 21.45 | 21.03 | 21.30 | 1,857,770 | +0.01(+0.05%) |
Jul 17, 2019 | 21.05 | 21.64 | 20.50 | 21.29 | 2,856,627 | +0.89(+4.36%) |
Jul 16, 2019 | 20.56 | 20.97 | 20.31 | 20.40 | 3,115,745 | -0.10(-0.49%) |
Jul 15, 2019 | 20.00 | 20.57 | 19.71 | 20.50 | 1,345,250 | +0.54(+2.71%) |
Jul 12, 2019 | 19.75 | 20.03 | 19.61 | 19.96 | 699,000 | +0.17(+0.86%) |
Jul 11, 2019 | 20.01 | 20.02 | 19.59 | 19.79 | 1,249,751 | -0.04(-0.20%) |
Jul 10, 2019 | 19.88 | 20.37 | 19.47 | 19.83 | 1,180,096 | +0.06(+0.30%) |
Jul 09, 2019 | 19.37 | 19.98 | 19.28 | 19.77 | 805,974 | +0.26(+1.33%) |
Jul 08, 2019 | 19.90 | 19.97 | 19.28 | 19.51 | 1,632,525 | -0.42(-2.11%) |
Jul 05, 2019 | 19.92 | 20.44 | 19.90 | 19.93 | 1,053,200 | -0.32(-1.58%) |
Jul 03, 2019 | 20.06 | 20.33 | 19.74 | 20.25 | 847,700 | +0.15(+0.75%) |
Jul 02, 2019 | 20.15 | 20.19 | 19.59 | 20.10 | 1,710,736 | -0.15(-0.74%) |