Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.476 | 8.496 | 8.464 | 8.485 | 4,044 | +0.05(+0.61%) |
Aug 29, 2019 | 8.397 | 8.456 | 8.397 | 8.434 | 20,638 | +0.13(+1.52%) |
Aug 28, 2019 | 8.258 | 8.308 | 8.258 | 8.308 | 430 | +0.05(+0.66%) |
Aug 27, 2019 | 8.232 | 8.254 | 8.232 | 8.254 | 283 | +0.02(+0.30%) |
Aug 26, 2019 | 8.219 | 8.229 | 8.205 | 8.229 | 46,515 | +0.01(+0.12%) |
Aug 23, 2019 | 8.446 | 8.446 | 8.217 | 8.219 | 2,729 | -0.20(-2.35%) |
Aug 22, 2019 | 8.436 | 8.436 | 8.397 | 8.417 | 1,442 | -0.04(-0.47%) |
Aug 21, 2019 | 8.494 | 8.494 | 8.427 | 8.456 | 1,225 | +0.03(+0.41%) |
Aug 20, 2019 | 8.435 | 8.439 | 8.422 | 8.422 | 437 | -0.08(-0.99%) |
Aug 19, 2019 | 8.470 | 8.506 | 8.470 | 8.506 | 1,125 | +0.06(+0.76%) |
Aug 16, 2019 | 8.399 | 8.441 | 8.377 | 8.441 | 52,475 | +0.08(+1.01%) |
Aug 15, 2019 | 8.328 | 8.357 | 8.318 | 8.357 | 2,559 | -0.05(-0.58%) |
Aug 14, 2019 | 8.459 | 8.459 | 8.406 | 8.406 | 2,574 | -0.31(-3.58%) |
Aug 13, 2019 | 8.747 | 8.747 | 8.718 | 8.718 | 282 | +0.04(+0.51%) |
Aug 12, 2019 | 8.852 | 8.852 | 8.674 | 8.674 | 222 | -0.18(-2.07%) |
Aug 09, 2019 | 8.896 | 8.896 | 8.858 | 8.858 | 1,011 | -0.07(-0.77%) |
Aug 08, 2019 | 8.870 | 8.926 | 8.870 | 8.926 | 190 | +0.18(+2.02%) |
Aug 07, 2019 | 8.681 | 8.749 | 8.657 | 8.749 | 3,823 | -0.04(-0.44%) |
Aug 06, 2019 | 8.812 | 8.812 | 8.722 | 8.788 | 4,610 | -0.04(-0.50%) |
Aug 05, 2019 | 8.951 | 8.961 | 8.831 | 8.832 | 2,714 | -0.29(-3.20%) |
Aug 02, 2019 | 9.129 | 9.129 | 9.089 | 9.124 | 20,019 | -0.09(-0.97%) |
Aug 01, 2019 | 9.327 | 9.346 | 9.189 | 9.213 | 3,973 | -0.01(-0.08%) |
Jul 31, 2019 | 9.363 | 9.366 | 9.188 | 9.220 | 17,625 | +0.04(+0.40%) |
Jul 30, 2019 | 9.149 | 9.183 | 9.149 | 9.183 | 2,886 | +0.05(+0.60%) |
Jul 29, 2019 | 9.119 | 9.129 | 9.099 | 9.129 | 1,244 | -0.06(-0.70%) |
Jul 26, 2019 | 9.218 | 9.297 | 9.168 | 9.193 | 117,892 | -0.02(-0.27%) |
Jul 25, 2019 | 9.198 | 9.218 | 9.198 | 9.218 | 326 | -0.01(-0.12%) |
Jul 24, 2019 | 9.229 | 9.229 | 9.229 | 9.229 | 135 | +0.02(+0.22%) |
Jul 23, 2019 | 9.208 | 9.208 | 9.193 | 9.208 | 796 | +0.04(+0.48%) |
Jul 22, 2019 | 9.198 | 9.213 | 9.158 | 9.164 | 4,799 | +0.04(+0.39%) |
Jul 19, 2019 | 9.060 | 9.149 | 9.060 | 9.129 | 2,426 | +0.06(+0.71%) |
Jul 18, 2019 | 9.065 | 9.065 | 9.065 | 9.065 | 8 | -0.01(-0.16%) |
Jul 17, 2019 | 9.050 | 9.079 | 9.030 | 9.079 | 719 | -0.04(-0.44%) |
Jul 16, 2019 | 9.178 | 9.178 | 9.120 | 9.120 | 3,508 | +0.04(+0.39%) |
Jul 15, 2019 | 9.040 | 9.084 | 9.000 | 9.084 | 3,242 | +0.00(+0.05%) |
Jul 12, 2019 | 9.050 | 9.079 | 9.047 | 9.079 | 404 | +0.11(+1.27%) |
Jul 11, 2019 | 8.951 | 8.980 | 8.951 | 8.966 | 3,286 | -0.01(-0.17%) |
Jul 10, 2019 | 9.000 | 9.025 | 8.951 | 8.980 | 1,354 | +0.01(+0.17%) |
Jul 09, 2019 | 8.951 | 8.979 | 8.951 | 8.966 | 902 | -0.17(-1.84%) |
Jul 08, 2019 | 9.139 | 9.152 | 9.134 | 9.134 | 906 | -0.08(-0.83%) |
Jul 05, 2019 | 9.158 | 9.244 | 9.158 | 9.210 | 1,314 | +0.00(+0.02%) |
Jul 03, 2019 | 9.208 | 9.208 | 9.198 | 9.208 | 1,011 | +0.09(+1.03%) |
Jul 02, 2019 | 9.129 | 9.129 | 9.109 | 9.114 | 1,230 | -0.08(-0.91%) |
Jul 01, 2019 | 9.208 | 9.208 | 9.183 | 9.198 | 2,261 | +0.01(+0.16%) |
Jun 28, 2019 | 9.168 | 9.183 | 9.168 | 9.183 | 2,123 | +0.01(+0.16%) |
Jun 27, 2019 | 9.178 | 9.178 | 9.168 | 9.168 | 1,271 | +0.08(+0.92%) |
Jun 26, 2019 | 9.085 | 9.085 | 9.085 | 9.085 | 156 | +0.00(+0.00%) |
Jun 25, 2019 | 9.099 | 9.099 | 9.060 | 9.085 | 3,201 | +0.00(+0.05%) |
Jun 24, 2019 | 9.128 | 9.128 | 9.080 | 9.080 | 657 | -0.02(-0.19%) |
Jun 21, 2019 | 9.098 | 9.098 | 9.097 | 9.097 | 917 | -0.04(-0.46%) |
Jun 20, 2019 | 9.158 | 9.158 | 9.119 | 9.139 | 606 | +0.03(+0.38%) |
Jun 19, 2019 | 9.039 | 9.104 | 9.039 | 9.104 | 604 | +0.04(+0.49%) |
Jun 18, 2019 | 9.070 | 9.089 | 9.037 | 9.060 | 579 | +0.12(+1.36%) |
Jun 17, 2019 | 8.923 | 8.957 | 8.923 | 8.939 | 3,162 | -0.04(-0.43%) |
Jun 14, 2019 | 9.031 | 9.031 | 8.923 | 8.977 | 1,835 | -0.02(-0.21%) |
Jun 13, 2019 | 8.982 | 8.995 | 8.982 | 8.995 | 108 | +0.08(+0.87%) |
Jun 12, 2019 | 8.946 | 8.946 | 8.918 | 8.918 | 339 | -0.01(-0.16%) |
Jun 11, 2019 | 8.938 | 8.938 | 8.933 | 8.933 | 821 | -0.01(-0.11%) |
Jun 10, 2019 | 8.935 | 8.955 | 8.935 | 8.942 | 1,242 | +0.01(+0.11%) |
Jun 07, 2019 | 8.864 | 8.933 | 8.864 | 8.933 | 611 | +0.08(+0.94%) |
Jun 06, 2019 | 8.840 | 8.849 | 8.835 | 8.849 | 539 | +0.02(+0.22%) |
Jun 05, 2019 | 8.815 | 8.844 | 8.815 | 8.830 | 1,518 | +0.03(+0.39%) |
Jun 04, 2019 | 8.821 | 8.821 | 8.795 | 8.795 | 1,179 | +0.09(+1.07%) |