Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.210 | 9.220 | 9.050 | 9.160 | 1,891,362 | -0.11(-1.19%) |
Sep 27, 2019 | 9.390 | 9.445 | 9.190 | 9.270 | 1,440,600 | -0.22(-2.32%) |
Sep 26, 2019 | 9.670 | 9.700 | 9.325 | 9.490 | 3,897,373 | -0.20(-2.06%) |
Sep 25, 2019 | 9.670 | 9.780 | 9.605 | 9.690 | 3,122,952 | +0.17(+1.79%) |
Sep 24, 2019 | 9.420 | 9.670 | 9.420 | 9.520 | 3,962,837 | +0.28(+3.03%) |
Sep 23, 2019 | 9.120 | 9.290 | 9.110 | 9.240 | 2,689,425 | +0.04(+0.43%) |
Sep 20, 2019 | 9.060 | 9.220 | 8.990 | 9.200 | 2,701,100 | +0.15(+1.66%) |
Sep 19, 2019 | 9.310 | 9.365 | 9.050 | 9.050 | 1,856,477 | -0.28(-3.00%) |
Sep 18, 2019 | 9.320 | 9.480 | 9.180 | 9.330 | 1,839,642 | +0.03(+0.32%) |
Sep 17, 2019 | 9.160 | 9.300 | 9.140 | 9.300 | 2,176,065 | +0.11(+1.20%) |
Sep 16, 2019 | 9.120 | 9.385 | 9.070 | 9.190 | 3,091,402 | -0.01(-0.11%) |
Sep 13, 2019 | 9.260 | 9.400 | 9.140 | 9.200 | 2,321,100 | -0.11(-1.18%) |
Sep 12, 2019 | 9.500 | 9.558 | 9.280 | 9.310 | 1,833,935 | -0.11(-1.17%) |
Sep 11, 2019 | 9.300 | 9.490 | 9.290 | 9.420 | 3,404,585 | +0.27(+2.95%) |
Sep 10, 2019 | 8.970 | 9.290 | 8.760 | 9.150 | 4,328,326 | +0.17(+1.89%) |
Sep 09, 2019 | 9.350 | 9.450 | 8.900 | 8.980 | 4,487,762 | -0.15(-1.64%) |
Sep 06, 2019 | 9.370 | 9.420 | 9.090 | 9.130 | 1,452,300 | -0.12(-1.30%) |
Sep 05, 2019 | 9.290 | 9.360 | 9.220 | 9.250 | 3,025,757 | +0.04(+0.43%) |
Sep 04, 2019 | 9.240 | 9.290 | 9.150 | 9.210 | 1,514,031 | +0.19(+2.11%) |
Sep 03, 2019 | 9.110 | 9.200 | 8.930 | 9.020 | 1,449,517 | -0.18(-1.96%) |
Aug 30, 2019 | 9.210 | 9.245 | 9.040 | 9.200 | 2,445,900 | -0.09(-0.97%) |
Aug 29, 2019 | 9.380 | 9.390 | 9.160 | 9.290 | 2,525,341 | -0.03(-0.32%) |
Aug 28, 2019 | 9.150 | 9.340 | 9.150 | 9.320 | 3,042,509 | +0.20(+2.19%) |
Aug 27, 2019 | 9.100 | 9.195 | 8.945 | 9.120 | 2,232,359 | +0.01(+0.11%) |
Aug 26, 2019 | 9.340 | 9.350 | 9.035 | 9.110 | 1,473,767 | -0.20(-2.15%) |
Aug 23, 2019 | 9.470 | 9.540 | 9.140 | 9.310 | 2,938,500 | -0.33(-3.42%) |
Aug 22, 2019 | 9.590 | 9.910 | 9.580 | 9.640 | 4,955,399 | +0.17(+1.80%) |
Aug 21, 2019 | 9.300 | 9.500 | 9.090 | 9.470 | 3,792,812 | +0.17(+1.83%) |
Aug 20, 2019 | 9.280 | 9.475 | 9.220 | 9.300 | 1,882,557 | -0.07(-0.75%) |
Aug 19, 2019 | 9.620 | 9.650 | 9.310 | 9.370 | 2,020,066 | -0.25(-2.60%) |
Aug 16, 2019 | 9.710 | 9.773 | 9.535 | 9.620 | 2,779,500 | +0.14(+1.48%) |
Aug 15, 2019 | 9.520 | 9.560 | 9.280 | 9.480 | 2,583,282 | +0.13(+1.39%) |
Aug 14, 2019 | 9.640 | 9.740 | 9.340 | 9.350 | 3,186,782 | -0.42(-4.30%) |
Aug 13, 2019 | 9.650 | 9.890 | 9.620 | 9.770 | 5,409,180 | +0.06(+0.62%) |
Aug 12, 2019 | 9.590 | 9.720 | 9.380 | 9.710 | 3,253,537 | +0.06(+0.62%) |
Aug 09, 2019 | 9.860 | 9.960 | 9.620 | 9.650 | 4,896,200 | +0.45(+4.89%) |
Aug 08, 2019 | 8.820 | 9.240 | 8.780 | 9.200 | 4,344,755 | +0.55(+6.36%) |
Aug 07, 2019 | 8.430 | 8.650 | 8.365 | 8.650 | 1,889,529 | -0.02(-0.23%) |
Aug 06, 2019 | 8.510 | 8.755 | 8.510 | 8.670 | 2,336,241 | +0.22(+2.60%) |
Aug 05, 2019 | 8.570 | 8.600 | 8.345 | 8.450 | 2,305,177 | -0.23(-2.65%) |
Aug 02, 2019 | 8.730 | 8.790 | 8.550 | 8.680 | 2,777,700 | -0.12(-1.36%) |
Aug 01, 2019 | 8.720 | 9.065 | 8.690 | 8.800 | 2,908,084 | +0.11(+1.27%) |
Jul 31, 2019 | 8.810 | 8.825 | 8.540 | 8.690 | 3,476,739 | -0.12(-1.36%) |
Jul 30, 2019 | 8.730 | 8.950 | 8.670 | 8.810 | 1,751,323 | -0.05(-0.56%) |
Jul 29, 2019 | 8.730 | 8.870 | 8.530 | 8.860 | 4,099,647 | -0.11(-1.23%) |
Jul 26, 2019 | 8.860 | 9.040 | 8.740 | 8.970 | 3,431,600 | +0.18(+2.05%) |
Jul 25, 2019 | 8.980 | 8.990 | 8.690 | 8.790 | 2,587,994 | -0.19(-2.12%) |
Jul 24, 2019 | 8.930 | 9.040 | 8.880 | 8.980 | 2,612,319 | +0.08(+0.90%) |
Jul 23, 2019 | 9.150 | 9.190 | 8.880 | 8.900 | 2,559,442 | -0.26(-2.84%) |
Jul 22, 2019 | 9.250 | 9.360 | 9.125 | 9.160 | 3,428,908 | +0.32(+3.62%) |
Jul 19, 2019 | 8.750 | 8.920 | 8.640 | 8.840 | 3,780,300 | +0.08(+0.91%) |
Jul 18, 2019 | 8.770 | 8.800 | 8.640 | 8.760 | 3,062,130 | +0.07(+0.81%) |
Jul 17, 2019 | 8.640 | 8.715 | 8.590 | 8.690 | 2,381,498 | +0.04(+0.46%) |
Jul 16, 2019 | 8.840 | 8.860 | 8.590 | 8.650 | 2,769,815 | -0.18(-2.04%) |
Jul 15, 2019 | 8.930 | 9.010 | 8.760 | 8.830 | 2,276,176 | -0.09(-1.01%) |
Jul 12, 2019 | 9.190 | 9.200 | 8.880 | 8.920 | 3,857,300 | -0.08(-0.89%) |
Jul 11, 2019 | 9.290 | 9.370 | 8.970 | 9.000 | 5,303,839 | -0.22(-2.39%) |
Jul 10, 2019 | 9.200 | 9.275 | 9.070 | 9.220 | 7,696,923 | +0.35(+3.95%) |
Jul 09, 2019 | 8.870 | 8.920 | 8.765 | 8.870 | 3,171,705 | -0.05(-0.56%) |
Jul 08, 2019 | 8.960 | 8.960 | 8.820 | 8.920 | 5,887,835 | +0.01(+0.11%) |
Jul 05, 2019 | 8.800 | 8.950 | 8.700 | 8.910 | 4,698,300 | +0.35(+4.09%) |
Jul 03, 2019 | 8.600 | 8.655 | 8.465 | 8.560 | 3,061,100 | +0.06(+0.71%) |
Jul 02, 2019 | 8.180 | 8.550 | 8.080 | 8.500 | 9,040,520 | +0.20(+2.41%) |