Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.343 | 9.401 | 9.296 | 9.384 | 7,787,950 | +0.04(+0.44%) |
Sep 27, 2019 | 9.389 | 9.419 | 9.314 | 9.343 | 5,259,111 | -0.02(-0.19%) |
Sep 26, 2019 | 9.343 | 9.401 | 9.303 | 9.360 | 7,031,812 | +0.02(+0.19%) |
Sep 25, 2019 | 9.279 | 9.378 | 9.251 | 9.343 | 5,327,666 | +0.06(+0.62%) |
Sep 24, 2019 | 9.424 | 9.499 | 9.256 | 9.285 | 8,271,720 | -0.13(-1.41%) |
Sep 23, 2019 | 9.383 | 9.470 | 9.337 | 9.418 | 10,327,051 | +0.03(+0.31%) |
Sep 20, 2019 | 9.291 | 9.407 | 9.262 | 9.389 | 15,506,345 | +0.10(+1.06%) |
Sep 19, 2019 | 9.176 | 9.331 | 9.176 | 9.291 | 11,450,740 | +0.11(+1.20%) |
Sep 18, 2019 | 9.124 | 9.181 | 9.083 | 9.181 | 8,639,348 | +0.08(+0.89%) |
Sep 17, 2019 | 9.135 | 9.152 | 9.020 | 9.100 | 10,154,838 | -0.01(-0.13%) |
Sep 16, 2019 | 9.124 | 9.170 | 9.031 | 9.112 | 8,599,539 | -0.04(-0.44%) |
Sep 13, 2019 | 9.083 | 9.190 | 9.054 | 9.152 | 9,932,443 | +0.12(+1.34%) |
Sep 12, 2019 | 9.106 | 9.170 | 9.008 | 9.031 | 7,441,736 | -0.12(-1.26%) |
Sep 11, 2019 | 9.106 | 9.158 | 9.060 | 9.147 | 10,123,441 | +0.07(+0.76%) |
Sep 10, 2019 | 8.875 | 9.095 | 8.875 | 9.077 | 21,808,642 | +0.18(+2.08%) |
Sep 09, 2019 | 8.719 | 8.881 | 8.719 | 8.893 | 14,039,747 | +0.20(+2.26%) |
Sep 06, 2019 | 8.708 | 8.725 | 8.558 | 8.696 | 18,028,162 | -0.02(-0.20%) |
Sep 05, 2019 | 8.644 | 8.748 | 8.615 | 8.714 | 11,242,899 | +0.12(+1.41%) |
Sep 04, 2019 | 8.500 | 8.633 | 8.500 | 8.592 | 11,578,943 | +0.09(+1.02%) |
Sep 03, 2019 | 8.523 | 8.535 | 8.379 | 8.506 | 15,019,442 | -0.08(-0.94%) |
Aug 30, 2019 | 8.569 | 8.627 | 8.535 | 8.587 | 13,353,398 | +0.03(+0.34%) |
Aug 29, 2019 | 8.615 | 8.639 | 8.419 | 8.558 | 19,817,280 | -0.03(-0.34%) |
Aug 28, 2019 | 8.581 | 8.661 | 8.518 | 8.587 | 11,964,507 | -0.03(-0.33%) |
Aug 27, 2019 | 8.924 | 8.929 | 8.598 | 8.615 | 17,280,900 | -0.27(-3.02%) |
Aug 26, 2019 | 8.946 | 8.992 | 8.844 | 8.884 | 7,466,401 | -0.06(-0.64%) |
Aug 23, 2019 | 9.072 | 9.112 | 8.918 | 8.941 | 8,887,371 | -0.14(-1.57%) |
Aug 22, 2019 | 9.112 | 9.124 | 9.038 | 9.084 | 8,400,875 | +0.00(+0.00%) |
Aug 21, 2019 | 9.272 | 9.312 | 9.055 | 9.084 | 19,921,006 | -0.19(-2.03%) |
Aug 20, 2019 | 9.312 | 9.346 | 9.255 | 9.272 | 6,683,247 | -0.06(-0.61%) |
Aug 19, 2019 | 9.318 | 9.346 | 9.238 | 9.329 | 7,394,440 | +0.06(+0.62%) |
Aug 16, 2019 | 9.255 | 9.324 | 9.215 | 9.272 | 7,192,096 | +0.05(+0.56%) |
Aug 15, 2019 | 9.266 | 9.301 | 9.158 | 9.221 | 9,342,028 | -0.02(-0.19%) |
Aug 14, 2019 | 9.541 | 9.541 | 9.238 | 9.238 | 15,046,537 | -0.34(-3.58%) |
Aug 13, 2019 | 9.632 | 9.672 | 9.569 | 9.581 | 7,547,620 | -0.05(-0.47%) |
Aug 12, 2019 | 9.741 | 9.758 | 9.615 | 9.626 | 7,116,753 | -0.13(-1.29%) |
Aug 09, 2019 | 9.815 | 9.826 | 9.695 | 9.752 | 5,414,201 | -0.06(-0.64%) |
Aug 08, 2019 | 9.701 | 9.838 | 9.666 | 9.815 | 7,791,047 | +0.11(+1.18%) |
Aug 07, 2019 | 9.672 | 9.729 | 9.558 | 9.701 | 12,440,619 | -0.01(-0.12%) |
Aug 06, 2019 | 9.655 | 9.712 | 9.609 | 9.712 | 9,944,734 | +0.07(+0.77%) |
Aug 05, 2019 | 9.775 | 9.809 | 9.569 | 9.638 | 8,745,160 | -0.18(-1.86%) |
Aug 02, 2019 | 9.752 | 9.843 | 9.735 | 9.821 | 7,355,409 | +0.06(+0.59%) |
Aug 01, 2019 | 9.769 | 9.849 | 9.683 | 9.763 | 11,497,821 | -0.03(-0.29%) |
Jul 31, 2019 | 9.872 | 9.923 | 9.775 | 9.792 | 9,930,275 | -0.11(-1.10%) |
Jul 30, 2019 | 9.883 | 9.912 | 9.855 | 9.901 | 5,689,921 | +0.03(+0.29%) |
Jul 29, 2019 | 9.855 | 9.900 | 9.849 | 9.872 | 5,871,616 | +0.02(+0.17%) |
Jul 26, 2019 | 9.719 | 9.878 | 9.702 | 9.855 | 8,761,199 | +0.12(+1.22%) |
Jul 25, 2019 | 9.827 | 9.906 | 9.713 | 9.736 | 16,392,118 | -0.14(-1.38%) |
Jul 24, 2019 | 9.917 | 9.940 | 9.855 | 9.872 | 9,466,211 | -0.06(-0.57%) |
Jul 23, 2019 | 9.912 | 9.963 | 9.889 | 9.929 | 7,189,232 | +0.02(+0.17%) |
Jul 22, 2019 | 9.849 | 9.957 | 9.821 | 9.912 | 7,487,324 | +0.10(+0.98%) |
Jul 19, 2019 | 9.878 | 9.889 | 9.804 | 9.815 | 8,194,467 | -0.06(-0.63%) |
Jul 18, 2019 | 9.832 | 9.923 | 9.821 | 9.878 | 8,900,548 | +0.05(+0.46%) |
Jul 17, 2019 | 9.838 | 9.855 | 9.798 | 9.832 | 6,359,494 | +0.00(+0.00%) |
Jul 16, 2019 | 9.838 | 9.855 | 9.798 | 9.832 | 7,651,233 | +0.02(+0.17%) |
Jul 15, 2019 | 9.793 | 9.832 | 9.787 | 9.815 | 5,932,884 | +0.04(+0.41%) |
Jul 12, 2019 | 9.713 | 9.787 | 9.713 | 9.776 | 5,398,437 | +0.07(+0.70%) |
Jul 11, 2019 | 9.713 | 9.759 | 9.668 | 9.708 | 9,265,622 | +0.01(+0.12%) |
Jul 10, 2019 | 9.680 | 9.713 | 9.657 | 9.696 | 5,868,832 | +0.03(+0.35%) |
Jul 09, 2019 | 9.623 | 9.668 | 9.617 | 9.663 | 6,291,904 | +0.03(+0.29%) |
Jul 08, 2019 | 9.617 | 9.680 | 9.606 | 9.634 | 6,249,655 | +0.01(+0.12%) |
Jul 05, 2019 | 9.544 | 9.623 | 9.480 | 9.623 | 6,266,554 | +0.08(+0.83%) |
Jul 03, 2019 | 9.493 | 9.595 | 9.481 | 9.544 | 5,255,694 | +0.05(+0.48%) |
Jul 02, 2019 | 9.481 | 9.515 | 9.464 | 9.498 | 6,115,123 | -0.05(-0.47%) |