Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.725 | 7.993 | 7.526 | 7.973 | 6,466,336 | +0.08(+1.01%) |
Sep 27, 2019 | 8.092 | 8.375 | 7.794 | 7.893 | 7,029,107 | -0.44(-5.24%) |
Sep 26, 2019 | 8.767 | 8.767 | 8.231 | 8.330 | 7,927,194 | -0.54(-6.05%) |
Sep 25, 2019 | 8.519 | 8.906 | 8.271 | 8.866 | 6,822,571 | +0.14(+1.59%) |
Sep 24, 2019 | 9.353 | 9.472 | 8.708 | 8.727 | 9,348,733 | -0.72(-7.67%) |
Sep 23, 2019 | 9.204 | 9.760 | 9.085 | 9.452 | 8,504,382 | -0.11(-1.14%) |
Sep 20, 2019 | 8.976 | 9.691 | 8.926 | 9.561 | 17,612,098 | +0.66(+7.36%) |
Sep 19, 2019 | 9.830 | 9.939 | 8.499 | 8.906 | 15,653,573 | -0.55(-5.78%) |
Sep 18, 2019 | 9.065 | 9.691 | 8.996 | 9.452 | 12,761,158 | +0.10(+1.06%) |
Sep 17, 2019 | 10.88 | 10.97 | 9.035 | 9.353 | 35,867,936 | -1.80(-16.12%) |
Sep 16, 2019 | 9.383 | 11.77 | 9.254 | 11.15 | 56,764,476 | +3.66(+48.94%) |
Sep 13, 2019 | 7.556 | 7.824 | 7.248 | 7.486 | 8,749,849 | +0.05(+0.67%) |
Sep 12, 2019 | 7.486 | 7.745 | 7.258 | 7.437 | 9,631,784 | -0.44(-5.55%) |
Sep 11, 2019 | 8.082 | 8.618 | 7.596 | 7.874 | 13,342,388 | +0.00(+0.00%) |
Sep 10, 2019 | 7.943 | 8.698 | 7.784 | 7.874 | 12,846,931 | -0.11(-1.37%) |
Sep 09, 2019 | 7.377 | 8.023 | 7.323 | 7.983 | 9,377,024 | +0.76(+10.59%) |
Sep 06, 2019 | 7.179 | 7.288 | 6.752 | 7.218 | 6,729,677 | -0.11(-1.49%) |
Sep 05, 2019 | 6.871 | 7.377 | 6.791 | 7.327 | 9,058,583 | +0.58(+8.53%) |
Sep 04, 2019 | 6.364 | 6.930 | 6.335 | 6.752 | 8,572,757 | +0.53(+8.45%) |
Sep 03, 2019 | 6.345 | 6.394 | 5.957 | 6.225 | 8,477,098 | -0.36(-5.43%) |
Aug 30, 2019 | 7.089 | 7.179 | 6.573 | 6.583 | 6,074,113 | -0.57(-7.92%) |
Aug 29, 2019 | 7.010 | 7.372 | 7.000 | 7.149 | 6,624,158 | +0.19(+2.71%) |
Aug 28, 2019 | 6.841 | 7.149 | 6.801 | 6.960 | 6,732,765 | +0.21(+3.09%) |
Aug 27, 2019 | 6.831 | 6.841 | 6.404 | 6.752 | 9,194,053 | +0.02(+0.29%) |
Aug 26, 2019 | 7.089 | 7.169 | 6.702 | 6.732 | 8,532,528 | -0.25(-3.56%) |
Aug 23, 2019 | 7.854 | 7.893 | 6.970 | 6.980 | 10,949,397 | -1.06(-13.21%) |
Aug 22, 2019 | 8.668 | 8.718 | 8.032 | 8.042 | 5,925,466 | -0.61(-7.00%) |
Aug 21, 2019 | 8.519 | 8.896 | 8.340 | 8.648 | 5,077,543 | +0.29(+3.44%) |
Aug 20, 2019 | 8.390 | 8.509 | 7.983 | 8.360 | 7,121,222 | -0.11(-1.29%) |
Aug 19, 2019 | 8.618 | 8.777 | 8.440 | 8.469 | 6,904,884 | -0.08(-0.93%) |
Aug 16, 2019 | 8.092 | 8.638 | 7.943 | 8.549 | 7,956,505 | +0.35(+4.24%) |
Aug 15, 2019 | 8.390 | 8.559 | 8.023 | 8.201 | 5,456,717 | -0.33(-3.84%) |
Aug 14, 2019 | 8.708 | 8.777 | 8.281 | 8.529 | 4,631,933 | -0.68(-7.34%) |
Aug 13, 2019 | 9.025 | 9.581 | 8.827 | 9.204 | 6,672,744 | +0.07(+0.76%) |
Aug 12, 2019 | 9.065 | 9.274 | 8.817 | 9.135 | 5,940,471 | -0.15(-1.60%) |
Aug 09, 2019 | 9.790 | 9.810 | 9.095 | 9.283 | 7,441,037 | -0.41(-4.20%) |
Aug 08, 2019 | 9.611 | 9.879 | 9.403 | 9.691 | 8,485,262 | +0.30(+3.17%) |
Aug 07, 2019 | 9.154 | 9.581 | 8.847 | 9.393 | 13,653,929 | -0.33(-3.37%) |
Aug 06, 2019 | 10.59 | 10.77 | 9.571 | 9.720 | 10,256,193 | -0.85(-8.07%) |
Aug 05, 2019 | 10.50 | 10.74 | 10.08 | 10.57 | 11,504,513 | -0.41(-3.71%) |
Aug 02, 2019 | 10.86 | 11.47 | 10.37 | 10.98 | 12,218,526 | +0.22(+2.03%) |
Aug 01, 2019 | 13.30 | 13.31 | 10.58 | 10.76 | 29,702,216 | -6.79(-38.69%) |
Jul 31, 2019 | 17.20 | 18.49 | 16.88 | 17.55 | 9,747,329 | +0.48(+2.79%) |
Jul 30, 2019 | 15.91 | 17.31 | 15.56 | 17.08 | 6,769,115 | +1.17(+7.37%) |
Jul 29, 2019 | 15.86 | 16.14 | 15.49 | 15.91 | 4,112,309 | +0.04(+0.25%) |
Jul 26, 2019 | 16.19 | 16.33 | 15.36 | 15.87 | 5,025,654 | -0.34(-2.08%) |
Jul 25, 2019 | 16.70 | 16.75 | 16.02 | 16.20 | 5,840,557 | -0.30(-1.81%) |
Jul 24, 2019 | 16.12 | 16.68 | 16.06 | 16.50 | 5,465,707 | +0.32(+1.96%) |
Jul 23, 2019 | 15.65 | 16.20 | 15.50 | 16.18 | 4,633,415 | +0.52(+3.30%) |
Jul 22, 2019 | 15.56 | 16.00 | 15.36 | 15.67 | 4,327,953 | +0.12(+0.77%) |
Jul 19, 2019 | 15.20 | 15.68 | 14.99 | 15.55 | 4,874,176 | +0.32(+2.09%) |
Jul 18, 2019 | 14.79 | 15.37 | 14.64 | 15.23 | 6,568,360 | +0.28(+1.86%) |
Jul 17, 2019 | 15.35 | 15.50 | 14.75 | 14.95 | 7,249,968 | -0.48(-3.09%) |
Jul 16, 2019 | 16.14 | 16.14 | 15.09 | 15.43 | 6,956,232 | -0.65(-4.01%) |
Jul 15, 2019 | 17.29 | 17.43 | 15.94 | 16.07 | 6,847,123 | -1.18(-6.85%) |
Jul 12, 2019 | 17.41 | 17.58 | 17.01 | 17.26 | 3,929,858 | -0.09(-0.51%) |
Jul 11, 2019 | 18.16 | 18.32 | 17.21 | 17.35 | 4,154,390 | -0.53(-2.94%) |
Jul 10, 2019 | 17.09 | 18.09 | 17.03 | 17.87 | 6,826,830 | +1.12(+6.70%) |
Jul 09, 2019 | 16.49 | 17.02 | 16.23 | 16.75 | 4,436,632 | +0.16(+0.96%) |
Jul 08, 2019 | 16.75 | 17.02 | 16.43 | 16.59 | 5,996,180 | -0.30(-1.76%) |
Jul 05, 2019 | 16.89 | 17.39 | 16.79 | 16.89 | 4,549,466 | -0.12(-0.70%) |
Jul 03, 2019 | 17.38 | 17.64 | 16.85 | 17.01 | 3,942,145 | -0.25(-1.44%) |
Jul 02, 2019 | 18.32 | 18.32 | 17.15 | 17.26 | 6,477,092 | -1.17(-6.36%) |