Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.580 | 8.640 | 8.240 | 8.585 | 3,815,653 | -0.05(-0.58%) |
Sep 27, 2019 | 8.600 | 8.910 | 8.530 | 8.635 | 3,122,600 | -0.19(-2.10%) |
Sep 26, 2019 | 8.840 | 8.885 | 8.417 | 8.820 | 4,207,859 | -0.09(-1.01%) |
Sep 25, 2019 | 8.680 | 8.990 | 8.550 | 8.910 | 4,021,699 | +0.08(+0.91%) |
Sep 24, 2019 | 8.760 | 9.030 | 8.651 | 8.830 | 4,665,192 | +0.01(+0.11%) |
Sep 23, 2019 | 8.640 | 9.140 | 8.620 | 8.820 | 7,154,402 | +0.19(+2.20%) |
Sep 20, 2019 | 8.570 | 8.940 | 8.540 | 8.630 | 5,961,200 | -0.07(-0.80%) |
Sep 19, 2019 | 9.160 | 9.190 | 8.650 | 8.700 | 4,610,532 | -0.25(-2.79%) |
Sep 18, 2019 | 8.880 | 9.050 | 8.730 | 8.950 | 3,029,814 | -0.19(-2.08%) |
Sep 17, 2019 | 10.02 | 10.14 | 9.140 | 9.140 | 5,775,347 | -1.08(-10.57%) |
Sep 16, 2019 | 9.750 | 10.26 | 9.340 | 10.22 | 8,745,402 | +1.67(+19.53%) |
Sep 13, 2019 | 8.450 | 8.700 | 8.270 | 8.550 | 3,858,300 | +0.29(+3.51%) |
Sep 12, 2019 | 8.470 | 8.920 | 8.240 | 8.260 | 5,027,364 | -0.55(-6.24%) |
Sep 11, 2019 | 9.040 | 9.220 | 8.360 | 8.810 | 5,588,418 | -0.21(-2.33%) |
Sep 10, 2019 | 8.960 | 9.265 | 8.870 | 9.020 | 5,960,273 | +0.08(+0.89%) |
Sep 09, 2019 | 8.120 | 8.960 | 8.110 | 8.940 | 13,283,833 | +0.94(+11.75%) |
Sep 06, 2019 | 8.010 | 8.195 | 7.880 | 8.000 | 3,768,200 | -0.06(-0.74%) |
Sep 05, 2019 | 7.720 | 8.170 | 7.640 | 8.060 | 4,596,309 | +0.50(+6.61%) |
Sep 04, 2019 | 7.750 | 7.800 | 7.450 | 7.560 | 5,430,829 | +0.08(+1.07%) |
Sep 03, 2019 | 8.020 | 8.090 | 7.480 | 7.480 | 4,607,114 | -0.81(-9.77%) |
Aug 30, 2019 | 8.640 | 8.640 | 8.020 | 8.290 | 6,279,600 | -0.30(-3.49%) |
Aug 29, 2019 | 8.300 | 8.690 | 8.300 | 8.590 | 2,698,827 | +0.39(+4.76%) |
Aug 28, 2019 | 7.930 | 8.440 | 7.880 | 8.200 | 3,308,608 | +0.44(+5.67%) |
Aug 27, 2019 | 8.270 | 8.300 | 7.740 | 7.760 | 2,849,029 | -0.37(-4.55%) |
Aug 26, 2019 | 8.350 | 8.540 | 8.070 | 8.130 | 3,020,609 | -0.06(-0.73%) |
Aug 23, 2019 | 8.600 | 8.820 | 8.130 | 8.190 | 3,233,100 | -0.63(-7.14%) |
Aug 22, 2019 | 9.160 | 9.340 | 8.820 | 8.820 | 1,929,217 | -0.31(-3.40%) |
Aug 21, 2019 | 8.980 | 9.182 | 8.830 | 9.130 | 3,054,535 | +0.30(+3.40%) |
Aug 20, 2019 | 8.720 | 8.840 | 8.540 | 8.830 | 2,514,806 | -0.06(-0.67%) |
Aug 19, 2019 | 8.760 | 8.950 | 8.700 | 8.890 | 4,754,209 | +0.22(+2.54%) |
Aug 16, 2019 | 8.300 | 8.770 | 8.170 | 8.670 | 6,427,100 | +0.40(+4.84%) |
Aug 15, 2019 | 8.210 | 8.480 | 8.070 | 8.270 | 4,281,800 | -0.02(-0.24%) |
Aug 14, 2019 | 8.570 | 8.650 | 8.050 | 8.290 | 6,705,699 | -0.58(-6.54%) |
Aug 13, 2019 | 9.030 | 9.570 | 8.820 | 8.870 | 4,307,884 | -0.25(-2.74%) |
Aug 12, 2019 | 9.830 | 9.970 | 9.070 | 9.120 | 4,027,762 | -0.90(-8.98%) |
Aug 09, 2019 | 9.800 | 10.15 | 9.690 | 10.02 | 5,054,800 | +0.23(+2.35%) |
Aug 08, 2019 | 9.380 | 9.800 | 9.250 | 9.790 | 6,223,608 | +0.59(+6.41%) |
Aug 07, 2019 | 8.270 | 9.470 | 8.130 | 9.200 | 5,051,660 | +0.68(+7.98%) |
Aug 06, 2019 | 8.260 | 8.540 | 8.160 | 8.520 | 4,670,414 | +0.24(+2.90%) |
Aug 05, 2019 | 8.310 | 8.350 | 7.920 | 8.280 | 6,926,012 | -0.44(-5.05%) |
Aug 02, 2019 | 8.760 | 9.030 | 8.630 | 8.720 | 4,260,900 | +0.01(+0.11%) |
Aug 01, 2019 | 9.380 | 9.450 | 8.170 | 8.710 | 5,735,597 | -0.82(-8.60%) |
Jul 31, 2019 | 9.980 | 10.18 | 9.520 | 9.530 | 4,943,550 | -0.40(-4.03%) |
Jul 30, 2019 | 9.390 | 10.09 | 9.250 | 9.930 | 4,692,133 | +0.52(+5.53%) |
Jul 29, 2019 | 9.700 | 9.790 | 9.270 | 9.410 | 4,369,504 | -0.29(-2.99%) |
Jul 26, 2019 | 9.890 | 10.01 | 9.620 | 9.700 | 5,174,000 | -0.18(-1.82%) |
Jul 25, 2019 | 10.49 | 10.53 | 9.760 | 9.880 | 4,898,377 | -0.52(-5.00%) |
Jul 24, 2019 | 10.74 | 11.01 | 10.22 | 10.40 | 7,277,511 | -0.30(-2.80%) |
Jul 23, 2019 | 10.13 | 10.73 | 10.12 | 10.70 | 6,157,278 | +0.57(+5.63%) |
Jul 22, 2019 | 9.480 | 10.21 | 9.480 | 10.13 | 7,074,704 | +0.68(+7.20%) |
Jul 19, 2019 | 9.580 | 9.760 | 9.330 | 9.450 | 7,256,700 | -0.13(-1.36%) |
Jul 18, 2019 | 10.36 | 10.47 | 9.380 | 9.580 | 13,483,914 | -0.80(-7.71%) |
Jul 17, 2019 | 11.19 | 11.21 | 10.25 | 10.38 | 16,569,605 | -0.81(-7.24%) |
Jul 16, 2019 | 10.70 | 11.63 | 10.70 | 11.19 | 29,121,480 | +0.49(+4.58%) |
Jul 15, 2019 | 11.60 | 11.70 | 10.49 | 10.70 | 29,113,168 | +0.20(+1.90%) |
Jul 12, 2019 | 10.30 | 10.63 | 10.22 | 10.50 | 2,321,500 | +0.19(+1.84%) |
Jul 11, 2019 | 10.33 | 10.51 | 10.17 | 10.31 | 2,349,980 | -0.04(-0.39%) |
Jul 10, 2019 | 9.990 | 10.40 | 9.850 | 10.35 | 3,571,915 | +0.61(+6.26%) |
Jul 09, 2019 | 9.550 | 9.810 | 9.350 | 9.740 | 3,078,030 | +0.11(+1.14%) |
Jul 08, 2019 | 9.700 | 9.990 | 9.560 | 9.630 | 2,717,351 | -0.18(-1.83%) |
Jul 05, 2019 | 9.620 | 9.900 | 9.585 | 9.810 | 2,656,900 | +0.10(+1.03%) |
Jul 03, 2019 | 9.820 | 9.880 | 9.630 | 9.710 | 1,959,000 | +0.00(+0.00%) |
Jul 02, 2019 | 10.30 | 10.31 | 9.570 | 9.710 | 3,802,202 | -0.59(-5.73%) |