Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.780 | 8.050 | 7.580 | 8.030 | 6,420,333 | +0.08(+1.01%) |
Sep 27, 2019 | 8.150 | 8.435 | 7.850 | 7.950 | 6,979,100 | -0.44(-5.24%) |
Sep 26, 2019 | 8.830 | 8.830 | 8.290 | 8.390 | 7,870,798 | -0.54(-6.05%) |
Sep 25, 2019 | 8.580 | 8.970 | 8.330 | 8.930 | 6,774,033 | +0.14(+1.59%) |
Sep 24, 2019 | 9.420 | 9.540 | 8.770 | 8.790 | 9,282,223 | -0.73(-7.67%) |
Sep 23, 2019 | 9.270 | 9.830 | 9.150 | 9.520 | 8,443,879 | -0.11(-1.14%) |
Sep 20, 2019 | 9.040 | 9.760 | 8.990 | 9.630 | 17,486,800 | +0.66(+7.36%) |
Sep 19, 2019 | 9.900 | 10.01 | 8.560 | 8.970 | 15,542,209 | -0.55(-5.78%) |
Sep 18, 2019 | 9.130 | 9.760 | 9.060 | 9.520 | 12,670,371 | +0.10(+1.06%) |
Sep 17, 2019 | 10.96 | 11.05 | 9.100 | 9.420 | 35,612,760 | -1.81(-16.12%) |
Sep 16, 2019 | 9.450 | 11.85 | 9.320 | 11.23 | 56,360,636 | +3.69(+48.94%) |
Sep 13, 2019 | 7.610 | 7.880 | 7.300 | 7.540 | 8,687,600 | +0.05(+0.67%) |
Sep 12, 2019 | 7.540 | 7.800 | 7.310 | 7.490 | 9,563,261 | -0.44(-5.55%) |
Sep 11, 2019 | 8.140 | 8.680 | 7.650 | 7.930 | 13,247,466 | +0.00(+0.00%) |
Sep 10, 2019 | 8.000 | 8.760 | 7.840 | 7.930 | 12,755,534 | -0.11(-1.37%) |
Sep 09, 2019 | 7.430 | 8.080 | 7.375 | 8.040 | 9,310,313 | +0.77(+10.59%) |
Sep 06, 2019 | 7.230 | 7.340 | 6.800 | 7.270 | 6,681,800 | -0.11(-1.49%) |
Sep 05, 2019 | 6.920 | 7.430 | 6.840 | 7.380 | 8,994,138 | +0.58(+8.53%) |
Sep 04, 2019 | 6.410 | 6.980 | 6.380 | 6.800 | 8,511,768 | +0.53(+8.45%) |
Sep 03, 2019 | 6.390 | 6.440 | 6.000 | 6.270 | 8,416,789 | -0.36(-5.43%) |
Aug 30, 2019 | 7.140 | 7.230 | 6.620 | 6.630 | 6,030,900 | -0.57(-7.92%) |
Aug 29, 2019 | 7.060 | 7.425 | 7.050 | 7.200 | 6,577,032 | +0.19(+2.71%) |
Aug 28, 2019 | 6.890 | 7.200 | 6.850 | 7.010 | 6,684,866 | +0.21(+3.09%) |
Aug 27, 2019 | 6.880 | 6.890 | 6.450 | 6.800 | 9,128,644 | +0.02(+0.29%) |
Aug 26, 2019 | 7.140 | 7.220 | 6.750 | 6.780 | 8,471,825 | -0.25(-3.56%) |
Aug 23, 2019 | 7.910 | 7.950 | 7.020 | 7.030 | 10,871,500 | -1.07(-13.21%) |
Aug 22, 2019 | 8.730 | 8.780 | 8.090 | 8.100 | 5,883,311 | -0.61(-7.00%) |
Aug 21, 2019 | 8.580 | 8.960 | 8.400 | 8.710 | 5,041,420 | +0.29(+3.44%) |
Aug 20, 2019 | 8.450 | 8.570 | 8.040 | 8.420 | 7,070,560 | -0.11(-1.29%) |
Aug 19, 2019 | 8.680 | 8.840 | 8.500 | 8.530 | 6,855,761 | -0.08(-0.93%) |
Aug 16, 2019 | 8.150 | 8.700 | 8.000 | 8.610 | 7,899,900 | +0.35(+4.24%) |
Aug 15, 2019 | 8.450 | 8.620 | 8.080 | 8.260 | 5,417,897 | -0.33(-3.84%) |
Aug 14, 2019 | 8.770 | 8.840 | 8.340 | 8.590 | 4,598,980 | -0.68(-7.34%) |
Aug 13, 2019 | 9.090 | 9.650 | 8.890 | 9.270 | 6,625,272 | +0.07(+0.76%) |
Aug 12, 2019 | 9.130 | 9.340 | 8.880 | 9.200 | 5,898,209 | -0.15(-1.60%) |
Aug 09, 2019 | 9.860 | 9.880 | 9.160 | 9.350 | 7,388,100 | -0.41(-4.20%) |
Aug 08, 2019 | 9.680 | 9.950 | 9.470 | 9.760 | 8,424,895 | +0.30(+3.17%) |
Aug 07, 2019 | 9.220 | 9.650 | 8.910 | 9.460 | 13,556,791 | -0.33(-3.37%) |
Aug 06, 2019 | 10.67 | 10.85 | 9.640 | 9.790 | 10,183,227 | -0.86(-8.08%) |
Aug 05, 2019 | 10.58 | 10.82 | 10.15 | 10.65 | 11,422,667 | -0.41(-3.71%) |
Aug 02, 2019 | 10.94 | 11.55 | 10.44 | 11.06 | 12,131,600 | +0.22(+2.03%) |
Aug 01, 2019 | 13.40 | 13.41 | 10.66 | 10.84 | 29,490,906 | -6.84(-38.69%) |
Jul 31, 2019 | 17.32 | 18.62 | 17.00 | 17.68 | 9,677,984 | +0.48(+2.79%) |
Jul 30, 2019 | 16.02 | 17.43 | 15.67 | 17.20 | 6,720,958 | +1.18(+7.37%) |
Jul 29, 2019 | 15.97 | 16.26 | 15.61 | 16.02 | 4,083,053 | +0.04(+0.25%) |
Jul 26, 2019 | 16.31 | 16.45 | 15.47 | 15.98 | 4,989,900 | -0.34(-2.08%) |
Jul 25, 2019 | 16.82 | 16.87 | 16.14 | 16.32 | 5,799,006 | -0.30(-1.81%) |
Jul 24, 2019 | 16.24 | 16.80 | 16.18 | 16.62 | 5,426,823 | +0.32(+1.96%) |
Jul 23, 2019 | 15.76 | 16.32 | 15.61 | 16.30 | 4,600,452 | +0.52(+3.30%) |
Jul 22, 2019 | 15.67 | 16.11 | 15.46 | 15.78 | 4,297,163 | +0.12(+0.77%) |
Jul 19, 2019 | 15.31 | 15.79 | 15.10 | 15.66 | 4,839,500 | +0.32(+2.09%) |
Jul 18, 2019 | 14.90 | 15.48 | 14.74 | 15.34 | 6,521,631 | +0.28(+1.86%) |
Jul 17, 2019 | 15.46 | 15.61 | 14.86 | 15.06 | 7,198,390 | -0.48(-3.09%) |
Jul 16, 2019 | 16.26 | 16.26 | 15.20 | 15.54 | 6,906,744 | -0.65(-4.01%) |
Jul 15, 2019 | 17.41 | 17.55 | 16.05 | 16.19 | 6,798,411 | -1.19(-6.85%) |
Jul 12, 2019 | 17.53 | 17.71 | 17.14 | 17.38 | 3,901,900 | -0.09(-0.52%) |
Jul 11, 2019 | 18.29 | 18.45 | 17.33 | 17.47 | 4,124,835 | -0.53(-2.94%) |
Jul 10, 2019 | 17.21 | 18.22 | 17.15 | 18.00 | 6,778,262 | +1.13(+6.70%) |
Jul 09, 2019 | 16.61 | 17.14 | 16.35 | 16.87 | 4,405,069 | +0.16(+0.96%) |
Jul 08, 2019 | 16.87 | 17.14 | 16.55 | 16.71 | 5,953,522 | -0.30(-1.76%) |
Jul 05, 2019 | 17.01 | 17.51 | 16.91 | 17.01 | 4,517,100 | -0.12(-0.70%) |
Jul 03, 2019 | 17.50 | 17.77 | 16.97 | 17.13 | 3,914,100 | -0.25(-1.44%) |
Jul 02, 2019 | 18.45 | 18.45 | 17.27 | 17.38 | 6,431,012 | -1.18(-6.36%) |