Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.338 | 9.396 | 9.291 | 9.379 | 7,792,219 | +0.04(+0.44%) |
Sep 27, 2019 | 9.384 | 9.413 | 9.309 | 9.338 | 5,261,994 | -0.02(-0.19%) |
Sep 26, 2019 | 9.338 | 9.396 | 9.297 | 9.355 | 7,035,666 | +0.02(+0.19%) |
Sep 25, 2019 | 9.274 | 9.373 | 9.246 | 9.338 | 5,330,586 | +0.06(+0.62%) |
Sep 24, 2019 | 9.419 | 9.494 | 9.251 | 9.280 | 8,276,254 | -0.13(-1.41%) |
Sep 23, 2019 | 9.378 | 9.465 | 9.332 | 9.413 | 10,332,711 | +0.03(+0.31%) |
Sep 20, 2019 | 9.286 | 9.401 | 9.257 | 9.384 | 15,514,844 | +0.10(+1.06%) |
Sep 19, 2019 | 9.171 | 9.326 | 9.171 | 9.286 | 11,457,016 | +0.11(+1.20%) |
Sep 18, 2019 | 9.119 | 9.176 | 9.078 | 9.176 | 8,644,083 | +0.08(+0.89%) |
Sep 17, 2019 | 9.130 | 9.147 | 9.015 | 9.095 | 10,160,404 | -0.01(-0.13%) |
Sep 16, 2019 | 9.119 | 9.165 | 9.026 | 9.107 | 8,604,253 | -0.04(-0.44%) |
Sep 13, 2019 | 9.078 | 9.185 | 9.049 | 9.147 | 9,937,887 | +0.12(+1.34%) |
Sep 12, 2019 | 9.101 | 9.165 | 9.003 | 9.026 | 7,445,815 | -0.12(-1.26%) |
Sep 11, 2019 | 9.101 | 9.153 | 9.055 | 9.142 | 10,128,989 | +0.07(+0.76%) |
Sep 10, 2019 | 8.870 | 9.090 | 8.870 | 9.072 | 21,820,596 | +0.18(+2.08%) |
Sep 09, 2019 | 8.715 | 8.876 | 8.715 | 8.888 | 14,047,442 | +0.20(+2.26%) |
Sep 06, 2019 | 8.703 | 8.720 | 8.553 | 8.691 | 18,038,042 | -0.02(-0.20%) |
Sep 05, 2019 | 8.640 | 8.743 | 8.611 | 8.709 | 11,249,061 | +0.12(+1.41%) |
Sep 04, 2019 | 8.495 | 8.628 | 8.495 | 8.588 | 11,585,290 | +0.09(+1.02%) |
Sep 03, 2019 | 8.518 | 8.530 | 8.374 | 8.501 | 15,027,674 | -0.08(-0.94%) |
Aug 30, 2019 | 8.565 | 8.622 | 8.530 | 8.582 | 13,360,717 | +0.03(+0.34%) |
Aug 29, 2019 | 8.611 | 8.634 | 8.414 | 8.553 | 19,828,142 | -0.03(-0.34%) |
Aug 28, 2019 | 8.576 | 8.656 | 8.513 | 8.582 | 11,971,060 | -0.03(-0.33%) |
Aug 27, 2019 | 8.919 | 8.924 | 8.593 | 8.610 | 17,290,364 | -0.27(-3.02%) |
Aug 26, 2019 | 8.942 | 8.987 | 8.839 | 8.879 | 7,470,491 | -0.06(-0.64%) |
Aug 23, 2019 | 9.067 | 9.107 | 8.913 | 8.936 | 8,892,239 | -0.14(-1.57%) |
Aug 22, 2019 | 9.107 | 9.119 | 9.033 | 9.079 | 8,405,476 | +0.00(+0.00%) |
Aug 21, 2019 | 9.267 | 9.307 | 9.050 | 9.079 | 19,931,918 | -0.19(-2.03%) |
Aug 20, 2019 | 9.307 | 9.341 | 9.250 | 9.267 | 6,686,908 | -0.06(-0.61%) |
Aug 19, 2019 | 9.313 | 9.341 | 9.233 | 9.324 | 7,398,490 | +0.06(+0.62%) |
Aug 16, 2019 | 9.250 | 9.318 | 9.210 | 9.267 | 7,196,035 | +0.05(+0.56%) |
Aug 15, 2019 | 9.261 | 9.296 | 9.153 | 9.216 | 9,347,145 | -0.02(-0.19%) |
Aug 14, 2019 | 9.535 | 9.535 | 9.233 | 9.233 | 15,054,779 | -0.34(-3.58%) |
Aug 13, 2019 | 9.627 | 9.667 | 9.564 | 9.575 | 7,551,754 | -0.05(-0.47%) |
Aug 12, 2019 | 9.735 | 9.752 | 9.610 | 9.621 | 7,120,651 | -0.13(-1.29%) |
Aug 09, 2019 | 9.809 | 9.821 | 9.690 | 9.747 | 5,417,167 | -0.06(-0.64%) |
Aug 08, 2019 | 9.695 | 9.832 | 9.661 | 9.809 | 7,795,314 | +0.11(+1.18%) |
Aug 07, 2019 | 9.667 | 9.724 | 9.553 | 9.695 | 12,447,433 | -0.01(-0.12%) |
Aug 06, 2019 | 9.650 | 9.707 | 9.604 | 9.707 | 9,950,181 | +0.07(+0.77%) |
Aug 05, 2019 | 9.769 | 9.804 | 9.564 | 9.632 | 8,749,950 | -0.18(-1.86%) |
Aug 02, 2019 | 9.747 | 9.838 | 9.730 | 9.815 | 7,359,438 | +0.06(+0.59%) |
Aug 01, 2019 | 9.764 | 9.844 | 9.678 | 9.758 | 11,504,118 | -0.03(-0.29%) |
Jul 31, 2019 | 9.867 | 9.918 | 9.769 | 9.787 | 9,935,714 | -0.11(-1.10%) |
Jul 30, 2019 | 9.878 | 9.907 | 9.849 | 9.895 | 5,693,038 | +0.03(+0.29%) |
Jul 29, 2019 | 9.850 | 9.895 | 9.844 | 9.867 | 5,874,833 | +0.02(+0.17%) |
Jul 26, 2019 | 9.714 | 9.872 | 9.697 | 9.850 | 8,766,000 | +0.12(+1.22%) |
Jul 25, 2019 | 9.821 | 9.900 | 9.708 | 9.731 | 16,401,100 | -0.14(-1.38%) |
Jul 24, 2019 | 9.912 | 9.934 | 9.850 | 9.867 | 9,471,398 | -0.06(-0.57%) |
Jul 23, 2019 | 9.906 | 9.957 | 9.884 | 9.923 | 7,193,171 | +0.02(+0.17%) |
Jul 22, 2019 | 9.844 | 9.951 | 9.816 | 9.906 | 7,491,427 | +0.10(+0.98%) |
Jul 19, 2019 | 9.872 | 9.884 | 9.799 | 9.810 | 8,198,957 | -0.06(-0.63%) |
Jul 18, 2019 | 9.827 | 9.917 | 9.816 | 9.872 | 8,905,425 | +0.05(+0.46%) |
Jul 17, 2019 | 9.833 | 9.850 | 9.793 | 9.827 | 6,362,979 | +0.00(+0.00%) |
Jul 16, 2019 | 9.833 | 9.850 | 9.793 | 9.827 | 7,655,425 | +0.02(+0.17%) |
Jul 15, 2019 | 9.787 | 9.827 | 9.782 | 9.810 | 5,936,135 | +0.04(+0.41%) |
Jul 12, 2019 | 9.708 | 9.782 | 9.708 | 9.770 | 5,401,395 | +0.07(+0.70%) |
Jul 11, 2019 | 9.708 | 9.753 | 9.663 | 9.702 | 9,270,699 | +0.01(+0.12%) |
Jul 10, 2019 | 9.674 | 9.708 | 9.652 | 9.691 | 5,872,048 | +0.03(+0.35%) |
Jul 09, 2019 | 9.618 | 9.663 | 9.612 | 9.657 | 6,295,351 | +0.03(+0.29%) |
Jul 08, 2019 | 9.612 | 9.674 | 9.601 | 9.629 | 6,253,079 | +0.01(+0.12%) |
Jul 05, 2019 | 9.538 | 9.618 | 9.474 | 9.618 | 6,269,988 | +0.08(+0.83%) |
Jul 03, 2019 | 9.488 | 9.589 | 9.476 | 9.538 | 5,258,574 | +0.05(+0.48%) |
Jul 02, 2019 | 9.476 | 9.510 | 9.459 | 9.493 | 6,118,474 | -0.05(-0.47%) |