Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.559 | 8.622 | 8.334 | 8.559 | 179,122 | +0.00(+0.05%) |
Sep 27, 2019 | 8.595 | 9.090 | 8.514 | 8.555 | 257,436 | +0.02(+0.26%) |
Sep 26, 2019 | 8.631 | 8.685 | 8.298 | 8.532 | 99,436 | -0.09(-1.04%) |
Sep 25, 2019 | 8.712 | 8.874 | 8.550 | 8.622 | 155,663 | -0.13(-1.44%) |
Sep 24, 2019 | 8.838 | 9.063 | 8.469 | 8.748 | 241,403 | -0.12(-1.32%) |
Sep 23, 2019 | 9.162 | 9.351 | 8.829 | 8.865 | 237,280 | -0.13(-1.40%) |
Sep 20, 2019 | 8.847 | 9.360 | 8.748 | 8.991 | 445,542 | +0.26(+2.99%) |
Sep 19, 2019 | 8.469 | 8.802 | 8.437 | 8.730 | 156,405 | +0.31(+3.63%) |
Sep 18, 2019 | 8.442 | 8.568 | 8.298 | 8.424 | 155,049 | -0.04(-0.43%) |
Sep 17, 2019 | 8.082 | 8.478 | 8.010 | 8.460 | 214,956 | +0.41(+5.15%) |
Sep 16, 2019 | 8.109 | 8.172 | 7.965 | 8.046 | 169,263 | -0.05(-0.67%) |
Sep 13, 2019 | 7.740 | 8.190 | 7.740 | 8.100 | 204,660 | +0.40(+5.14%) |
Sep 12, 2019 | 8.604 | 8.784 | 7.560 | 7.704 | 370,012 | -0.86(-10.08%) |
Sep 11, 2019 | 8.361 | 8.847 | 8.352 | 8.568 | 288,354 | +0.27(+3.25%) |
Sep 10, 2019 | 8.100 | 8.361 | 7.803 | 8.298 | 162,541 | +0.20(+2.44%) |
Sep 09, 2019 | 8.469 | 8.640 | 7.992 | 8.100 | 268,805 | -0.39(-4.56%) |
Sep 06, 2019 | 8.532 | 8.775 | 8.433 | 8.487 | 132,884 | -0.07(-0.84%) |
Sep 05, 2019 | 8.316 | 8.784 | 8.316 | 8.559 | 252,857 | +0.32(+3.82%) |
Sep 04, 2019 | 7.983 | 8.316 | 7.902 | 8.244 | 151,973 | +0.26(+3.27%) |
Sep 03, 2019 | 8.064 | 8.100 | 7.740 | 7.983 | 110,055 | -0.06(-0.78%) |
Aug 30, 2019 | 8.145 | 8.244 | 7.965 | 8.046 | 99,441 | -0.05(-0.56%) |
Aug 29, 2019 | 7.938 | 8.244 | 7.929 | 8.091 | 149,036 | +0.23(+2.86%) |
Aug 28, 2019 | 7.650 | 7.947 | 7.569 | 7.866 | 160,499 | +0.21(+2.70%) |
Aug 27, 2019 | 7.866 | 8.136 | 7.605 | 7.659 | 224,532 | -0.21(-2.63%) |
Aug 26, 2019 | 8.190 | 8.235 | 7.560 | 7.866 | 351,529 | -0.41(-5.00%) |
Aug 23, 2019 | 8.721 | 8.721 | 7.947 | 8.280 | 318,990 | -0.50(-5.74%) |
Aug 22, 2019 | 9.297 | 9.396 | 8.370 | 8.784 | 546,485 | -0.52(-5.61%) |
Aug 21, 2019 | 9.072 | 9.558 | 9.000 | 9.306 | 538,727 | +0.23(+2.58%) |
Aug 20, 2019 | 9.180 | 9.315 | 8.649 | 9.072 | 497,683 | -0.19(-2.04%) |
Aug 19, 2019 | 9.648 | 10.22 | 9.135 | 9.261 | 652,289 | -0.30(-3.11%) |
Aug 16, 2019 | 8.838 | 9.576 | 8.838 | 9.558 | 677,312 | +0.72(+8.15%) |
Aug 15, 2019 | 8.280 | 8.847 | 8.280 | 8.838 | 437,015 | +0.59(+7.21%) |
Aug 14, 2019 | 8.082 | 8.451 | 7.954 | 8.244 | 358,081 | +0.11(+1.33%) |
Aug 13, 2019 | 7.470 | 8.271 | 7.470 | 8.136 | 320,069 | +0.65(+8.65%) |
Aug 12, 2019 | 7.479 | 7.559 | 7.209 | 7.488 | 200,993 | -0.03(-0.36%) |
Aug 09, 2019 | 7.650 | 7.704 | 7.317 | 7.515 | 191,438 | -0.19(-2.45%) |
Aug 08, 2019 | 7.776 | 7.839 | 7.524 | 7.704 | 108,840 | -0.09(-1.15%) |
Aug 07, 2019 | 7.659 | 7.902 | 7.362 | 7.794 | 181,653 | +0.08(+1.05%) |
Aug 06, 2019 | 7.929 | 8.010 | 7.515 | 7.713 | 198,782 | -0.16(-2.06%) |
Aug 05, 2019 | 8.280 | 8.280 | 7.776 | 7.875 | 243,105 | -0.41(-4.89%) |
Aug 02, 2019 | 8.199 | 8.505 | 7.920 | 8.280 | 279,769 | -0.01(-0.11%) |
Aug 01, 2019 | 8.046 | 8.379 | 7.353 | 8.289 | 598,295 | +0.80(+10.70%) |
Jul 31, 2019 | 7.632 | 7.929 | 7.281 | 7.488 | 433,785 | -0.06(-0.83%) |
Jul 30, 2019 | 7.452 | 7.587 | 7.227 | 7.551 | 190,962 | +0.09(+1.21%) |
Jul 29, 2019 | 7.254 | 7.551 | 7.245 | 7.461 | 257,476 | +0.17(+2.35%) |
Jul 26, 2019 | 7.290 | 7.398 | 7.227 | 7.290 | 169,439 | +0.07(+1.00%) |
Jul 25, 2019 | 7.344 | 7.349 | 7.106 | 7.218 | 173,044 | -0.12(-1.60%) |
Jul 24, 2019 | 7.209 | 7.335 | 7.083 | 7.335 | 172,377 | +0.13(+1.87%) |
Jul 23, 2019 | 7.020 | 7.218 | 6.957 | 7.200 | 214,074 | +0.12(+1.65%) |
Jul 22, 2019 | 6.993 | 7.110 | 6.867 | 7.083 | 235,745 | +0.13(+1.81%) |
Jul 19, 2019 | 6.624 | 7.020 | 6.624 | 6.957 | 299,213 | +0.32(+4.74%) |
Jul 18, 2019 | 6.723 | 6.759 | 6.552 | 6.642 | 140,761 | -0.08(-1.20%) |
Jul 17, 2019 | 6.651 | 6.831 | 6.498 | 6.723 | 253,579 | +0.10(+1.49%) |
Jul 16, 2019 | 6.894 | 6.896 | 6.408 | 6.624 | 443,639 | -0.31(-4.42%) |
Jul 15, 2019 | 7.704 | 7.848 | 6.705 | 6.930 | 462,739 | -0.77(-10.05%) |
Jul 12, 2019 | 7.992 | 7.992 | 7.677 | 7.704 | 252,103 | -0.31(-3.82%) |
Jul 11, 2019 | 8.271 | 8.271 | 7.605 | 8.010 | 675,782 | -0.24(-2.94%) |
Jul 10, 2019 | 8.217 | 8.307 | 8.093 | 8.253 | 396,099 | -0.01(-0.11%) |
Jul 09, 2019 | 8.379 | 8.487 | 7.920 | 8.262 | 297,661 | -0.16(-1.92%) |
Jul 08, 2019 | 8.406 | 8.568 | 8.172 | 8.424 | 290,001 | -0.01(-0.11%) |
Jul 05, 2019 | 8.397 | 8.618 | 8.298 | 8.433 | 331,101 | -0.04(-0.43%) |
Jul 03, 2019 | 8.514 | 8.550 | 8.280 | 8.469 | 160,217 | +0.06(+0.75%) |
Jul 02, 2019 | 8.775 | 8.928 | 8.118 | 8.406 | 401,407 | -0.02(-0.21%) |
Jul 01, 2019 | 8.289 | 8.649 | 8.127 | 8.424 | 457,475 | +0.33(+4.12%) |
Jun 28, 2019 | 7.758 | 8.280 | 7.758 | 8.091 | 2,412,371 | +0.27(+3.45%) |
Jun 27, 2019 | 8.118 | 8.505 | 6.552 | 7.821 | 1,749,833 | -1.62(-17.16%) |
Jun 26, 2019 | 9.252 | 9.828 | 9.207 | 9.441 | 232,186 | -0.01(-0.10%) |
Jun 25, 2019 | 10.58 | 10.58 | 9.171 | 9.450 | 983,608 | -1.11(-10.49%) |
Jun 24, 2019 | 10.13 | 10.58 | 10.07 | 10.56 | 747,551 | +0.64(+6.44%) |
Jun 21, 2019 | 9.945 | 10.12 | 9.747 | 9.918 | 1,031,079 | +0.03(+0.27%) |
Jun 20, 2019 | 9.540 | 10.13 | 9.486 | 9.891 | 682,057 | +0.55(+5.88%) |
Jun 19, 2019 | 8.955 | 9.747 | 8.811 | 9.342 | 787,162 | +0.50(+5.70%) |
Jun 18, 2019 | 8.703 | 8.865 | 8.307 | 8.838 | 454,565 | +0.29(+3.37%) |
Jun 17, 2019 | 7.938 | 8.613 | 7.848 | 8.550 | 540,215 | +0.68(+8.57%) |
Jun 14, 2019 | 7.947 | 7.983 | 7.452 | 7.875 | 257,992 | -0.04(-0.57%) |
Jun 13, 2019 | 7.767 | 8.096 | 7.634 | 7.920 | 159,824 | +0.14(+1.73%) |
Jun 12, 2019 | 7.353 | 7.830 | 7.239 | 7.785 | 237,692 | +0.39(+5.23%) |
Jun 11, 2019 | 7.650 | 7.792 | 6.753 | 7.398 | 370,991 | -0.19(-2.49%) |
Jun 10, 2019 | 8.010 | 8.298 | 7.515 | 7.587 | 718,343 | -0.25(-3.21%) |
Jun 07, 2019 | 7.551 | 7.875 | 7.452 | 7.839 | 417,209 | +0.23(+2.96%) |
Jun 06, 2019 | 7.182 | 7.731 | 7.182 | 7.614 | 557,579 | +0.44(+6.15%) |
Jun 05, 2019 | 6.660 | 7.200 | 6.615 | 7.173 | 290,649 | +0.60(+9.18%) |
Jun 04, 2019 | 6.651 | 6.651 | 6.363 | 6.570 | 176,896 | -0.04(-0.68%) |
Jun 03, 2019 | 6.597 | 6.642 | 6.399 | 6.615 | 49,111 | +0.04(+0.68%) |
May 31, 2019 | 6.597 | 6.597 | 6.287 | 6.570 | 56,220 | +0.02(+0.27%) |
May 30, 2019 | 6.660 | 6.705 | 6.408 | 6.552 | 97,743 | -0.11(-1.62%) |
May 29, 2019 | 6.264 | 6.660 | 6.264 | 6.660 | 84,368 | +0.32(+5.11%) |
May 28, 2019 | 6.381 | 6.381 | 6.246 | 6.336 | 92,498 | -0.09(-1.40%) |
May 24, 2019 | 6.399 | 6.435 | 6.255 | 6.426 | 141,662 | -0.01(-0.14%) |
May 23, 2019 | 6.840 | 6.840 | 6.156 | 6.435 | 215,290 | -0.38(-5.55%) |
May 22, 2019 | 7.110 | 7.132 | 6.813 | 6.813 | 102,553 | -0.31(-4.30%) |
May 21, 2019 | 6.795 | 7.200 | 6.795 | 7.119 | 239,274 | +0.35(+5.19%) |
May 20, 2019 | 6.660 | 6.863 | 6.435 | 6.768 | 110,891 | +0.07(+1.08%) |
May 17, 2019 | 6.795 | 6.885 | 6.390 | 6.696 | 87,108 | -0.07(-1.06%) |
May 16, 2019 | 6.903 | 7.109 | 6.336 | 6.768 | 337,385 | -0.32(-4.57%) |
May 15, 2019 | 7.083 | 7.200 | 6.849 | 7.092 | 167,469 | +0.01(+0.13%) |
May 14, 2019 | 6.525 | 7.155 | 6.498 | 7.083 | 350,087 | +0.57(+8.70%) |
May 13, 2019 | 6.525 | 6.525 | 6.300 | 6.516 | 121,540 | +0.01(+0.14%) |
May 10, 2019 | 6.390 | 6.525 | 6.201 | 6.507 | 141,217 | +0.08(+1.26%) |
May 09, 2019 | 6.525 | 6.525 | 6.165 | 6.426 | 154,203 | -0.10(-1.52%) |
May 08, 2019 | 6.462 | 6.543 | 6.399 | 6.525 | 206,160 | +0.14(+2.11%) |
May 07, 2019 | 6.102 | 6.525 | 6.057 | 6.390 | 220,335 | +0.29(+4.72%) |
May 06, 2019 | 6.201 | 6.201 | 5.499 | 6.102 | 183,782 | -0.11(-1.74%) |
May 03, 2019 | 6.030 | 6.219 | 6.012 | 6.210 | 536,983 | +0.20(+3.29%) |
May 02, 2019 | 5.607 | 6.075 | 5.607 | 6.012 | 354,085 | +0.62(+11.52%) |
May 01, 2019 | 5.175 | 5.490 | 5.076 | 5.391 | 388,452 | +0.38(+7.54%) |
Apr 30, 2019 | 4.995 | 5.310 | 4.905 | 5.013 | 45,428 | +0.02(+0.36%) |
Apr 29, 2019 | 4.950 | 5.013 | 4.896 | 4.995 | 99,463 | +0.05(+1.09%) |
Apr 26, 2019 | 4.896 | 4.941 | 4.842 | 4.941 | 53,776 | +0.09(+1.86%) |
Apr 25, 2019 | 4.896 | 4.905 | 4.833 | 4.851 | 43,089 | -0.03(-0.55%) |
Apr 24, 2019 | 4.797 | 4.903 | 4.788 | 4.878 | 73,562 | +0.08(+1.69%) |
Apr 23, 2019 | 4.743 | 4.851 | 4.725 | 4.797 | 62,756 | +0.04(+0.95%) |
Apr 22, 2019 | 4.770 | 4.770 | 4.644 | 4.752 | 79,914 | -0.03(-0.56%) |
Apr 18, 2019 | 4.779 | 4.779 | 4.596 | 4.779 | 29,554 | +0.01(+0.19%) |
Apr 17, 2019 | 4.779 | 4.779 | 4.734 | 4.770 | 49,527 | -0.01(-0.19%) |
Apr 16, 2019 | 4.752 | 4.779 | 4.590 | 4.779 | 59,115 | +0.03(+0.57%) |
Apr 15, 2019 | 4.680 | 4.752 | 4.500 | 4.752 | 62,450 | +0.03(+0.57%) |
Apr 12, 2019 | 4.590 | 4.725 | 4.581 | 4.725 | 57,998 | +0.05(+1.16%) |
Apr 11, 2019 | 4.500 | 4.671 | 4.484 | 4.671 | 31,392 | +0.15(+3.39%) |
Apr 10, 2019 | 4.590 | 4.671 | 4.329 | 4.518 | 129,154 | -0.20(-4.18%) |
Apr 09, 2019 | 4.365 | 4.716 | 4.352 | 4.715 | 137,465 | +0.40(+9.15%) |
Apr 08, 2019 | 4.275 | 4.365 | 4.275 | 4.320 | 140,106 | +0.12(+2.78%) |
Apr 05, 2019 | 4.275 | 4.302 | 4.140 | 4.203 | 22,888 | -0.07(-1.68%) |
Apr 04, 2019 | 4.275 | 4.275 | 4.194 | 4.275 | 13,320 | +0.00(+0.00%) |
Apr 03, 2019 | 4.194 | 4.293 | 4.140 | 4.275 | 47,473 | +0.02(+0.42%) |
Apr 02, 2019 | 4.230 | 4.275 | 4.048 | 4.257 | 22,260 | +0.07(+1.72%) |
Apr 01, 2019 | 4.095 | 4.185 | 4.050 | 4.185 | 53,380 | +0.14(+3.33%) |
Mar 29, 2019 | 4.032 | 4.050 | 3.960 | 4.050 | 26,665 | +0.04(+1.12%) |
Mar 28, 2019 | 4.041 | 4.041 | 4.005 | 4.005 | 14,747 | -0.01(-0.22%) |
Mar 27, 2019 | 3.933 | 4.014 | 3.843 | 4.014 | 8,769 | +0.04(+0.90%) |
Mar 26, 2019 | 4.014 | 4.041 | 3.825 | 3.978 | 16,055 | +0.01(+0.23%) |
Mar 25, 2019 | 4.050 | 4.050 | 3.960 | 3.969 | 23,518 | -0.08(-2.00%) |
Mar 22, 2019 | 4.014 | 4.050 | 4.006 | 4.050 | 13,221 | +0.04(+1.12%) |
Mar 21, 2019 | 4.059 | 4.095 | 4.005 | 4.005 | 14,855 | -0.01(-0.17%) |
Mar 20, 2019 | 3.960 | 4.050 | 3.933 | 4.012 | 28,863 | +0.05(+1.31%) |
Mar 19, 2019 | 3.915 | 4.032 | 3.915 | 3.960 | 73,496 | +0.04(+1.15%) |
Mar 18, 2019 | 3.951 | 4.129 | 3.870 | 3.915 | 50,762 | -0.04(-0.91%) |
Mar 15, 2019 | 4.095 | 4.212 | 3.933 | 3.951 | 52,998 | -0.15(-3.70%) |
Mar 14, 2019 | 4.275 | 4.280 | 3.825 | 4.103 | 59,784 | -0.22(-5.03%) |
Mar 13, 2019 | 4.266 | 4.320 | 4.194 | 4.320 | 19,874 | +0.04(+0.84%) |
Mar 12, 2019 | 4.275 | 4.320 | 4.239 | 4.284 | 18,207 | +0.10(+2.37%) |
Mar 11, 2019 | 4.410 | 4.410 | 4.185 | 4.185 | 31,906 | -0.19(-4.32%) |
Mar 08, 2019 | 4.275 | 4.455 | 4.113 | 4.374 | 95,885 | +0.15(+3.62%) |
Mar 07, 2019 | 4.140 | 4.275 | 4.023 | 4.221 | 58,307 | +0.23(+5.87%) |
Mar 06, 2019 | 4.302 | 4.302 | 3.969 | 3.987 | 84,780 | -0.38(-8.66%) |
Mar 05, 2019 | 4.500 | 4.518 | 4.311 | 4.365 | 45,008 | -0.13(-2.95%) |
Mar 04, 2019 | 4.527 | 4.568 | 4.320 | 4.498 | 29,515 | +0.08(+1.78%) |
Mar 01, 2019 | 4.519 | 4.523 | 4.275 | 4.419 | 46,776 | -0.05(-1.01%) |
Feb 28, 2019 | 4.464 | 4.590 | 4.140 | 4.464 | 66,329 | +0.01(+0.20%) |
Feb 27, 2019 | 4.770 | 4.959 | 3.872 | 4.455 | 173,724 | -0.41(-8.33%) |
Feb 26, 2019 | 5.040 | 5.040 | 4.815 | 4.860 | 53,253 | -0.15(-3.05%) |
Feb 25, 2019 | 5.175 | 5.310 | 4.887 | 5.013 | 98,807 | +0.13(+2.58%) |
Feb 22, 2019 | 4.914 | 4.950 | 4.752 | 4.887 | 83,441 | +0.03(+0.56%) |
Feb 21, 2019 | 4.725 | 4.950 | 4.680 | 4.860 | 98,034 | +0.16(+3.45%) |
Feb 20, 2019 | 4.635 | 4.725 | 4.590 | 4.698 | 38,195 | +0.12(+2.55%) |
Feb 19, 2019 | 4.491 | 4.630 | 4.464 | 4.581 | 41,212 | +0.13(+2.83%) |
Feb 15, 2019 | 4.491 | 4.491 | 4.446 | 4.455 | 53,442 | +0.00(+0.00%) |
Feb 14, 2019 | 4.401 | 4.491 | 4.221 | 4.455 | 23,094 | +0.08(+1.79%) |
Feb 13, 2019 | 4.365 | 4.465 | 4.365 | 4.377 | 33,305 | +0.07(+1.63%) |