Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.030 | 9.142 | 9.030 | 9.142 | 40,453 | +0.06(+0.70%) |
Aug 29, 2019 | 9.094 | 9.110 | 8.982 | 9.078 | 12,504 | -0.04(-0.44%) |
Aug 28, 2019 | 9.014 | 9.182 | 8.996 | 9.118 | 58,873 | +0.13(+1.42%) |
Aug 27, 2019 | 8.966 | 8.990 | 8.950 | 8.990 | 17,547 | +0.04(+0.39%) |
Aug 26, 2019 | 8.950 | 8.966 | 8.931 | 8.955 | 18,225 | +0.01(+0.14%) |
Aug 23, 2019 | 8.847 | 8.943 | 8.815 | 8.943 | 69,009 | +0.04(+0.45%) |
Aug 22, 2019 | 8.887 | 8.943 | 8.831 | 8.903 | 84,120 | +0.00(+0.00%) |
Aug 21, 2019 | 8.903 | 8.935 | 8.863 | 8.903 | 68,769 | -0.03(-0.36%) |
Aug 20, 2019 | 8.887 | 8.950 | 8.871 | 8.935 | 38,758 | +0.00(+0.00%) |
Aug 19, 2019 | 8.871 | 8.935 | 8.863 | 8.935 | 30,772 | +0.04(+0.45%) |
Aug 16, 2019 | 8.895 | 8.935 | 8.871 | 8.895 | 49,847 | -0.01(-0.09%) |
Aug 15, 2019 | 8.935 | 8.958 | 8.879 | 8.903 | 45,692 | -0.07(-0.80%) |
Aug 14, 2019 | 9.110 | 9.112 | 8.974 | 8.974 | 56,674 | -0.10(-1.06%) |
Aug 13, 2019 | 9.054 | 9.102 | 9.030 | 9.070 | 45,034 | -0.03(-0.35%) |
Aug 12, 2019 | 9.134 | 9.166 | 9.086 | 9.102 | 42,727 | -0.08(-0.87%) |
Aug 09, 2019 | 9.166 | 9.182 | 9.142 | 9.182 | 45,964 | +0.02(+0.19%) |
Aug 08, 2019 | 9.101 | 9.188 | 9.077 | 9.165 | 38,039 | +0.07(+0.79%) |
Aug 07, 2019 | 9.125 | 9.125 | 9.093 | 9.093 | 18,867 | +0.01(+0.09%) |
Aug 06, 2019 | 9.125 | 9.157 | 9.045 | 9.085 | 36,827 | -0.03(-0.35%) |
Aug 05, 2019 | 9.149 | 9.196 | 9.085 | 9.117 | 73,631 | -0.02(-0.17%) |
Aug 02, 2019 | 9.021 | 9.149 | 9.021 | 9.133 | 49,651 | +0.10(+1.15%) |
Aug 01, 2019 | 9.077 | 9.093 | 9.029 | 9.029 | 27,344 | -0.01(-0.09%) |
Jul 31, 2019 | 9.053 | 9.109 | 9.029 | 9.037 | 19,600 | -0.02(-0.26%) |
Jul 30, 2019 | 9.125 | 9.125 | 9.057 | 9.061 | 19,620 | -0.05(-0.52%) |
Jul 29, 2019 | 9.069 | 9.125 | 9.061 | 9.109 | 56,863 | +0.05(+0.53%) |
Jul 26, 2019 | 8.982 | 9.101 | 8.982 | 9.061 | 82,585 | +0.07(+0.80%) |
Jul 25, 2019 | 9.029 | 9.045 | 8.982 | 8.990 | 55,787 | -0.07(-0.79%) |
Jul 24, 2019 | 9.053 | 9.069 | 8.982 | 9.061 | 66,155 | +0.03(+0.35%) |
Jul 23, 2019 | 9.005 | 9.029 | 8.982 | 9.029 | 37,621 | +0.03(+0.35%) |
Jul 22, 2019 | 9.053 | 9.053 | 8.982 | 8.998 | 45,442 | -0.03(-0.35%) |
Jul 19, 2019 | 9.045 | 9.061 | 9.029 | 9.029 | 25,894 | -0.02(-0.26%) |
Jul 18, 2019 | 9.053 | 9.053 | 9.029 | 9.053 | 20,459 | +0.04(+0.44%) |
Jul 17, 2019 | 9.117 | 9.117 | 8.982 | 9.013 | 51,340 | -0.06(-0.61%) |
Jul 16, 2019 | 9.101 | 9.101 | 9.069 | 9.069 | 10,357 | -0.04(-0.44%) |
Jul 15, 2019 | 9.069 | 9.133 | 9.029 | 9.109 | 39,353 | +0.06(+0.62%) |
Jul 12, 2019 | 9.085 | 9.085 | 9.013 | 9.053 | 47,389 | -0.06(-0.70%) |
Jul 11, 2019 | 9.029 | 9.117 | 9.006 | 9.117 | 66,896 | +0.08(+0.90%) |
Jul 10, 2019 | 8.965 | 9.061 | 8.957 | 9.036 | 49,822 | +0.08(+0.89%) |
Jul 09, 2019 | 9.004 | 9.044 | 8.949 | 8.957 | 77,184 | -0.07(-0.79%) |
Jul 08, 2019 | 9.036 | 9.036 | 8.988 | 9.028 | 22,998 | -0.01(-0.09%) |
Jul 05, 2019 | 8.877 | 9.139 | 8.877 | 9.036 | 106,482 | +0.11(+1.29%) |
Jul 03, 2019 | 9.004 | 9.004 | 8.893 | 8.921 | 17,158 | -0.03(-0.31%) |
Jul 02, 2019 | 8.861 | 9.036 | 8.829 | 8.949 | 110,801 | +0.11(+1.26%) |
Jul 01, 2019 | 8.838 | 8.869 | 8.838 | 8.838 | 20,057 | -0.02(-0.27%) |
Jun 28, 2019 | 8.735 | 8.861 | 8.711 | 8.861 | 70,904 | +0.10(+1.18%) |
Jun 27, 2019 | 8.751 | 8.758 | 8.703 | 8.758 | 16,170 | +0.02(+0.27%) |
Jun 26, 2019 | 8.711 | 8.751 | 8.679 | 8.735 | 33,567 | +0.02(+0.18%) |
Jun 25, 2019 | 8.735 | 8.751 | 8.706 | 8.719 | 33,882 | +0.00(+0.00%) |
Jun 24, 2019 | 8.758 | 8.758 | 8.706 | 8.719 | 10,694 | -0.03(-0.32%) |
Jun 21, 2019 | 8.727 | 8.751 | 8.719 | 8.747 | 20,564 | +0.03(+0.32%) |
Jun 20, 2019 | 8.719 | 8.719 | 8.687 | 8.719 | 32,482 | +0.01(+0.09%) |
Jun 19, 2019 | 8.711 | 8.719 | 8.703 | 8.711 | 25,013 | -0.06(-0.63%) |
Jun 18, 2019 | 8.766 | 8.774 | 8.758 | 8.766 | 43,178 | +0.02(+0.25%) |
Jun 17, 2019 | 8.719 | 8.758 | 8.719 | 8.744 | 65,377 | +0.03(+0.29%) |
Jun 14, 2019 | 8.751 | 8.751 | 8.719 | 8.719 | 7,696 | -0.01(-0.09%) |
Jun 13, 2019 | 8.735 | 8.735 | 8.671 | 8.727 | 12,381 | -0.00(-0.04%) |
Jun 12, 2019 | 8.679 | 8.782 | 8.600 | 8.731 | 45,805 | +0.06(+0.70%) |
Jun 11, 2019 | 8.686 | 8.717 | 8.536 | 8.670 | 81,526 | +0.01(+0.09%) |
Jun 10, 2019 | 8.733 | 8.757 | 8.662 | 8.662 | 29,002 | -0.06(-0.72%) |
Jun 07, 2019 | 8.717 | 8.725 | 8.686 | 8.725 | 36,854 | +0.02(+0.18%) |
Jun 06, 2019 | 8.686 | 8.709 | 8.646 | 8.709 | 39,427 | +0.02(+0.27%) |
Jun 05, 2019 | 8.686 | 8.686 | 8.654 | 8.686 | 39,689 | +0.01(+0.09%) |
Jun 04, 2019 | 8.717 | 8.741 | 8.662 | 8.678 | 51,241 | -0.04(-0.45%) |