Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.751 | 10.18 | 9.746 | 10.04 | 19,995,418 | +0.34(+3.46%) |
Oct 30, 2019 | 9.687 | 9.734 | 9.663 | 9.704 | 6,575,394 | -0.01(-0.06%) |
Oct 29, 2019 | 9.716 | 9.739 | 9.664 | 9.710 | 9,373,422 | -0.01(-0.06%) |
Oct 28, 2019 | 9.699 | 9.739 | 9.658 | 9.716 | 8,126,146 | +0.07(+0.73%) |
Oct 25, 2019 | 9.675 | 9.699 | 9.634 | 9.646 | 4,732,874 | -0.04(-0.36%) |
Oct 24, 2019 | 9.769 | 9.786 | 9.658 | 9.681 | 5,264,406 | -0.10(-1.07%) |
Oct 23, 2019 | 9.704 | 9.786 | 9.669 | 9.786 | 4,776,861 | +0.08(+0.84%) |
Oct 22, 2019 | 9.687 | 9.722 | 9.623 | 9.704 | 4,570,689 | -0.01(-0.06%) |
Oct 21, 2019 | 9.623 | 9.716 | 9.599 | 9.710 | 6,072,845 | +0.13(+1.37%) |
Oct 18, 2019 | 9.553 | 9.634 | 9.524 | 9.579 | 6,380,687 | +0.05(+0.52%) |
Oct 17, 2019 | 9.483 | 9.529 | 9.471 | 9.529 | 4,174,331 | +0.08(+0.86%) |
Oct 16, 2019 | 9.442 | 9.454 | 9.395 | 9.448 | 5,135,831 | +0.05(+0.50%) |
Oct 15, 2019 | 9.436 | 9.547 | 9.395 | 9.401 | 5,995,111 | -0.03(-0.37%) |
Oct 14, 2019 | 9.454 | 9.477 | 9.395 | 9.436 | 3,120,552 | -0.05(-0.49%) |
Oct 11, 2019 | 9.389 | 9.512 | 9.366 | 9.483 | 6,900,237 | +0.12(+1.25%) |
Oct 10, 2019 | 9.319 | 9.407 | 9.302 | 9.366 | 4,035,731 | +0.04(+0.44%) |
Oct 09, 2019 | 9.325 | 9.366 | 9.279 | 9.325 | 4,494,977 | +0.05(+0.57%) |
Oct 08, 2019 | 9.308 | 9.343 | 9.261 | 9.273 | 6,108,505 | -0.07(-0.75%) |
Oct 07, 2019 | 9.354 | 9.413 | 9.296 | 9.343 | 4,472,064 | -0.01(-0.12%) |
Oct 04, 2019 | 9.273 | 9.354 | 9.267 | 9.354 | 5,405,888 | +0.09(+0.94%) |
Oct 03, 2019 | 9.232 | 9.308 | 9.174 | 9.267 | 7,566,733 | +0.05(+0.51%) |
Oct 02, 2019 | 9.203 | 9.226 | 9.098 | 9.220 | 9,054,612 | +0.00(+0.00%) |
Oct 01, 2019 | 9.360 | 9.413 | 9.127 | 9.220 | 9,925,643 | -0.16(-1.74%) |
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%) |