Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.955 | 9.012 | 8.907 | 8.983 | 1,028,137 | +0.05(+0.53%) |
Aug 29, 2019 | 8.945 | 9.054 | 8.898 | 8.936 | 835,906 | +0.06(+0.64%) |
Aug 28, 2019 | 8.775 | 8.907 | 8.746 | 8.879 | 759,635 | +0.11(+1.30%) |
Aug 27, 2019 | 8.869 | 8.888 | 8.756 | 8.765 | 1,259,520 | -0.04(-0.43%) |
Aug 26, 2019 | 8.869 | 8.869 | 8.775 | 8.803 | 1,462,391 | +0.01(+0.11%) |
Aug 23, 2019 | 8.926 | 8.988 | 8.794 | 8.794 | 1,696,062 | -0.16(-1.80%) |
Aug 22, 2019 | 8.955 | 9.002 | 8.879 | 8.955 | 2,062,957 | -0.01(-0.11%) |
Aug 21, 2019 | 9.012 | 9.021 | 8.888 | 8.964 | 2,184,355 | +0.01(+0.11%) |
Aug 20, 2019 | 9.012 | 9.012 | 8.907 | 8.955 | 2,049,490 | -0.07(-0.74%) |
Aug 19, 2019 | 9.002 | 9.040 | 8.936 | 9.021 | 1,419,850 | +0.10(+1.17%) |
Aug 16, 2019 | 8.775 | 8.945 | 8.708 | 8.917 | 1,416,073 | +0.20(+2.29%) |
Aug 15, 2019 | 8.756 | 8.794 | 8.651 | 8.718 | 1,845,534 | -0.02(-0.22%) |
Aug 14, 2019 | 8.926 | 8.936 | 8.708 | 8.737 | 2,733,905 | -0.27(-2.95%) |
Aug 13, 2019 | 8.926 | 9.097 | 8.926 | 9.002 | 1,677,091 | +0.06(+0.64%) |
Aug 12, 2019 | 8.964 | 9.012 | 8.917 | 8.945 | 1,235,198 | -0.10(-1.15%) |
Aug 09, 2019 | 9.050 | 9.097 | 8.936 | 9.050 | 1,920,812 | +0.00(+0.00%) |
Aug 08, 2019 | 8.945 | 9.116 | 8.907 | 9.050 | 2,418,401 | +0.14(+1.60%) |
Aug 07, 2019 | 8.813 | 8.979 | 8.689 | 8.907 | 1,789,280 | -0.01(-0.11%) |
Aug 06, 2019 | 8.879 | 9.040 | 8.813 | 8.917 | 1,817,574 | -0.03(-0.32%) |
Aug 05, 2019 | 9.192 | 9.202 | 8.841 | 8.945 | 2,762,232 | -0.37(-3.97%) |
Aug 02, 2019 | 9.220 | 9.363 | 9.206 | 9.315 | 1,015,803 | +0.05(+0.51%) |
Aug 01, 2019 | 9.552 | 9.552 | 9.258 | 9.268 | 1,482,842 | -0.28(-2.98%) |
Jul 31, 2019 | 9.657 | 9.723 | 9.448 | 9.552 | 2,064,934 | -0.10(-1.08%) |
Jul 30, 2019 | 9.534 | 9.676 | 9.534 | 9.657 | 1,370,872 | +0.08(+0.79%) |
Jul 29, 2019 | 9.543 | 9.600 | 9.529 | 9.581 | 2,031,044 | +0.08(+0.80%) |
Jul 26, 2019 | 9.439 | 9.543 | 9.410 | 9.505 | 1,514,322 | +0.06(+0.60%) |
Jul 25, 2019 | 9.486 | 9.505 | 9.372 | 9.448 | 898,616 | -0.04(-0.40%) |
Jul 24, 2019 | 9.391 | 9.510 | 9.372 | 9.486 | 1,266,779 | +0.07(+0.70%) |
Jul 23, 2019 | 9.277 | 9.439 | 9.230 | 9.420 | 1,244,691 | +0.18(+1.95%) |
Jul 22, 2019 | 9.391 | 9.401 | 9.239 | 9.239 | 1,597,979 | -0.15(-1.62%) |
Jul 19, 2019 | 9.410 | 9.496 | 9.372 | 9.391 | 2,313,914 | -0.05(-0.50%) |
Jul 18, 2019 | 9.505 | 9.524 | 9.363 | 9.439 | 2,957,663 | -0.08(-0.80%) |
Jul 17, 2019 | 9.590 | 9.619 | 9.439 | 9.515 | 1,525,806 | -0.10(-1.08%) |
Jul 16, 2019 | 9.505 | 9.643 | 9.448 | 9.619 | 1,532,873 | +0.08(+0.80%) |
Jul 15, 2019 | 9.676 | 9.676 | 9.515 | 9.543 | 1,376,669 | -0.10(-1.08%) |
Jul 12, 2019 | 9.543 | 9.704 | 9.543 | 9.647 | 959,721 | +0.09(+0.89%) |
Jul 11, 2019 | 9.809 | 9.809 | 9.496 | 9.562 | 1,333,068 | -0.23(-2.33%) |
Jul 10, 2019 | 9.790 | 9.837 | 9.704 | 9.790 | 1,142,754 | +0.06(+0.58%) |
Jul 09, 2019 | 9.752 | 9.771 | 9.647 | 9.733 | 960,404 | -0.07(-0.68%) |
Jul 08, 2019 | 9.818 | 9.885 | 9.756 | 9.799 | 849,189 | -0.04(-0.39%) |
Jul 05, 2019 | 9.790 | 9.837 | 9.676 | 9.837 | 1,137,349 | +0.00(+0.00%) |
Jul 03, 2019 | 9.799 | 9.856 | 9.780 | 9.837 | 518,232 | +0.07(+0.68%) |
Jul 02, 2019 | 9.723 | 9.818 | 9.704 | 9.771 | 1,714,934 | +0.05(+0.49%) |
Jul 01, 2019 | 9.903 | 9.932 | 9.666 | 9.723 | 1,510,742 | -0.09(-0.87%) |
Jun 28, 2019 | 9.828 | 9.913 | 9.752 | 9.809 | 3,231,468 | -0.02(-0.19%) |
Jun 27, 2019 | 9.571 | 9.828 | 9.486 | 9.828 | 2,923,817 | +0.48(+5.12%) |
Jun 26, 2019 | 9.395 | 9.433 | 9.320 | 9.349 | 2,159,802 | -0.02(-0.20%) |
Jun 25, 2019 | 9.395 | 9.536 | 9.349 | 9.367 | 2,829,113 | -0.04(-0.40%) |
Jun 24, 2019 | 9.611 | 9.611 | 9.334 | 9.405 | 2,043,408 | -0.16(-1.66%) |
Jun 21, 2019 | 9.714 | 9.714 | 9.555 | 9.564 | 2,995,214 | -0.19(-1.92%) |
Jun 20, 2019 | 9.817 | 9.817 | 9.704 | 9.751 | 1,712,936 | +0.01(+0.10%) |
Jun 19, 2019 | 9.714 | 9.761 | 9.573 | 9.742 | 3,173,258 | +0.04(+0.39%) |
Jun 18, 2019 | 9.583 | 9.751 | 9.555 | 9.704 | 1,761,927 | +0.21(+2.17%) |
Jun 17, 2019 | 9.339 | 9.555 | 9.339 | 9.498 | 2,402,296 | +0.15(+1.60%) |
Jun 14, 2019 | 9.573 | 9.573 | 9.349 | 9.349 | 1,490,507 | -0.22(-2.25%) |
Jun 13, 2019 | 9.564 | 9.564 | 9.461 | 9.564 | 967,131 | +0.06(+0.59%) |
Jun 12, 2019 | 9.452 | 9.564 | 9.438 | 9.508 | 2,200,713 | +0.05(+0.50%) |
Jun 11, 2019 | 9.527 | 9.569 | 9.433 | 9.461 | 1,404,770 | -0.01(-0.10%) |
Jun 10, 2019 | 9.349 | 9.498 | 9.349 | 9.470 | 1,409,180 | +0.14(+1.51%) |
Jun 07, 2019 | 9.264 | 9.391 | 9.227 | 9.330 | 2,096,553 | +0.10(+1.12%) |
Jun 06, 2019 | 9.358 | 9.405 | 9.180 | 9.227 | 3,039,971 | -0.16(-1.70%) |
Jun 05, 2019 | 9.405 | 9.470 | 9.283 | 9.386 | 2,044,748 | -0.01(-0.10%) |
Jun 04, 2019 | 9.480 | 9.498 | 9.330 | 9.395 | 2,247,036 | -0.03(-0.30%) |