Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.000 | 7.230 | 6.790 | 7.170 | 2,356,202 | +0.17(+2.43%) |
Sep 27, 2019 | 7.220 | 7.339 | 6.930 | 7.000 | 2,549,600 | -0.23(-3.18%) |
Sep 26, 2019 | 7.520 | 7.620 | 7.110 | 7.230 | 2,075,857 | -0.28(-3.73%) |
Sep 25, 2019 | 7.760 | 7.900 | 7.400 | 7.510 | 2,441,947 | -0.31(-3.96%) |
Sep 24, 2019 | 8.220 | 8.240 | 7.610 | 7.820 | 3,106,062 | -0.36(-4.40%) |
Sep 23, 2019 | 8.380 | 8.500 | 8.040 | 8.180 | 2,728,010 | -0.21(-2.50%) |
Sep 20, 2019 | 7.980 | 8.530 | 7.980 | 8.390 | 7,848,800 | +0.37(+4.61%) |
Sep 19, 2019 | 7.930 | 8.040 | 7.800 | 8.020 | 833,386 | +0.06(+0.75%) |
Sep 18, 2019 | 7.860 | 8.240 | 7.850 | 7.960 | 1,011,031 | +0.04(+0.51%) |
Sep 17, 2019 | 7.770 | 8.080 | 7.770 | 7.920 | 3,037,262 | +0.15(+1.93%) |
Sep 16, 2019 | 8.100 | 8.150 | 7.740 | 7.770 | 1,968,421 | -0.20(-2.51%) |
Sep 13, 2019 | 7.950 | 8.260 | 7.900 | 7.970 | 1,291,400 | +0.07(+0.89%) |
Sep 12, 2019 | 8.170 | 8.290 | 7.840 | 7.900 | 2,290,125 | -0.17(-2.11%) |
Sep 11, 2019 | 8.050 | 8.440 | 7.970 | 8.070 | 2,434,409 | +0.10(+1.25%) |
Sep 10, 2019 | 8.010 | 8.120 | 7.520 | 7.970 | 3,340,080 | -0.13(-1.60%) |
Sep 09, 2019 | 9.370 | 9.400 | 8.030 | 8.100 | 3,364,700 | -1.22(-13.09%) |
Sep 06, 2019 | 9.100 | 9.570 | 9.041 | 9.320 | 1,282,400 | +0.21(+2.31%) |
Sep 05, 2019 | 9.460 | 9.810 | 8.830 | 9.110 | 5,614,574 | -0.30(-3.19%) |
Sep 04, 2019 | 9.100 | 9.430 | 9.020 | 9.410 | 887,217 | +0.40(+4.44%) |
Sep 03, 2019 | 8.880 | 9.520 | 8.880 | 9.010 | 1,358,416 | +0.05(+0.56%) |
Aug 30, 2019 | 9.180 | 9.280 | 8.905 | 8.960 | 505,300 | -0.17(-1.86%) |
Aug 29, 2019 | 9.120 | 9.250 | 8.860 | 9.130 | 810,827 | +0.08(+0.88%) |
Aug 28, 2019 | 8.560 | 9.210 | 8.370 | 9.050 | 1,150,479 | +0.44(+5.11%) |
Aug 27, 2019 | 9.030 | 9.030 | 8.535 | 8.610 | 1,312,441 | -0.41(-4.55%) |
Aug 26, 2019 | 9.330 | 9.440 | 8.940 | 9.020 | 1,037,327 | -0.18(-1.96%) |
Aug 23, 2019 | 9.470 | 9.830 | 9.150 | 9.200 | 1,417,400 | -0.34(-3.56%) |
Aug 22, 2019 | 9.530 | 9.620 | 9.440 | 9.540 | 1,905,314 | +0.00(+0.00%) |
Aug 21, 2019 | 9.300 | 9.560 | 9.200 | 9.540 | 1,010,949 | +0.31(+3.36%) |
Aug 20, 2019 | 8.930 | 9.350 | 8.870 | 9.230 | 1,148,421 | +0.30(+3.36%) |
Aug 19, 2019 | 9.050 | 9.060 | 8.700 | 8.930 | 819,007 | -0.03(-0.33%) |
Aug 16, 2019 | 8.660 | 8.990 | 8.610 | 8.960 | 1,110,100 | +0.32(+3.70%) |
Aug 15, 2019 | 8.870 | 9.000 | 8.490 | 8.640 | 1,208,058 | -0.23(-2.59%) |
Aug 14, 2019 | 8.780 | 9.190 | 8.720 | 8.870 | 1,918,512 | -0.14(-1.55%) |
Aug 13, 2019 | 8.750 | 9.130 | 8.750 | 9.010 | 1,768,759 | +0.30(+3.44%) |
Aug 12, 2019 | 9.080 | 9.140 | 8.670 | 8.710 | 1,020,814 | -0.54(-5.84%) |
Aug 09, 2019 | 9.140 | 9.380 | 9.040 | 9.250 | 1,123,300 | -0.01(-0.11%) |
Aug 08, 2019 | 8.900 | 9.400 | 8.900 | 9.260 | 1,959,842 | +0.40(+4.51%) |
Aug 07, 2019 | 9.420 | 9.540 | 8.260 | 8.860 | 5,274,286 | -0.81(-8.38%) |
Aug 06, 2019 | 9.600 | 9.760 | 9.350 | 9.670 | 1,763,100 | +0.20(+2.11%) |
Aug 05, 2019 | 9.860 | 9.930 | 9.410 | 9.470 | 2,075,312 | -0.47(-4.73%) |
Aug 02, 2019 | 10.22 | 10.29 | 9.875 | 9.940 | 1,626,900 | -0.36(-3.50%) |
Aug 01, 2019 | 10.03 | 10.61 | 9.910 | 10.30 | 1,489,170 | +0.21(+2.08%) |
Jul 31, 2019 | 10.37 | 10.50 | 10.06 | 10.09 | 1,128,949 | -0.27(-2.61%) |
Jul 30, 2019 | 10.22 | 10.39 | 10.06 | 10.36 | 812,785 | +0.05(+0.48%) |
Jul 29, 2019 | 10.39 | 10.59 | 10.22 | 10.31 | 995,747 | -0.09(-0.87%) |
Jul 26, 2019 | 10.44 | 10.48 | 10.14 | 10.40 | 1,609,800 | +0.01(+0.10%) |
Jul 25, 2019 | 10.51 | 10.60 | 10.34 | 10.39 | 1,501,432 | -0.11(-1.05%) |
Jul 24, 2019 | 10.53 | 10.60 | 10.29 | 10.50 | 1,154,940 | -0.03(-0.28%) |
Jul 23, 2019 | 11.03 | 11.07 | 10.49 | 10.53 | 1,140,439 | -0.38(-3.48%) |
Jul 22, 2019 | 10.60 | 10.95 | 10.52 | 10.91 | 1,103,582 | +0.34(+3.22%) |
Jul 19, 2019 | 10.61 | 10.76 | 10.44 | 10.57 | 1,284,100 | -0.03(-0.28%) |
Jul 18, 2019 | 10.29 | 10.81 | 10.25 | 10.60 | 1,724,361 | +0.27(+2.61%) |
Jul 17, 2019 | 10.62 | 10.62 | 10.27 | 10.33 | 1,172,956 | -0.29(-2.73%) |
Jul 16, 2019 | 10.60 | 10.73 | 10.41 | 10.62 | 1,126,528 | +0.02(+0.19%) |
Jul 15, 2019 | 10.95 | 10.97 | 10.50 | 10.60 | 1,220,208 | -0.45(-4.07%) |
Jul 12, 2019 | 10.97 | 11.07 | 10.63 | 11.05 | 1,900,300 | +0.14(+1.28%) |
Jul 11, 2019 | 11.26 | 11.30 | 10.75 | 10.91 | 1,839,464 | -0.33(-2.94%) |
Jul 10, 2019 | 11.11 | 11.29 | 10.95 | 11.24 | 3,012,451 | +0.11(+0.99%) |
Jul 09, 2019 | 10.86 | 11.20 | 10.77 | 11.13 | 2,116,247 | +0.17(+1.55%) |
Jul 08, 2019 | 11.33 | 11.49 | 10.70 | 10.96 | 3,183,976 | -0.31(-2.75%) |
Jul 05, 2019 | 11.89 | 12.22 | 11.26 | 11.27 | 3,136,300 | -0.62(-5.21%) |
Jul 03, 2019 | 11.57 | 11.98 | 11.35 | 11.89 | 2,731,400 | +0.45(+3.93%) |
Jul 02, 2019 | 11.20 | 11.46 | 11.18 | 11.44 | 3,042,684 | +0.25(+2.23%) |