Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.489 | 8.538 | 8.446 | 8.473 | 706,345 | -0.10(-1.14%) |
Sep 27, 2019 | 8.516 | 8.586 | 8.505 | 8.570 | 820,577 | -0.02(-0.19%) |
Sep 26, 2019 | 8.565 | 8.603 | 8.521 | 8.587 | 420,347 | -0.01(-0.06%) |
Sep 25, 2019 | 8.554 | 8.597 | 8.538 | 8.592 | 669,367 | -0.03(-0.38%) |
Sep 24, 2019 | 8.700 | 8.722 | 8.622 | 8.625 | 714,169 | -0.11(-1.24%) |
Sep 23, 2019 | 8.706 | 8.749 | 8.700 | 8.733 | 1,424,009 | +0.03(+0.37%) |
Sep 20, 2019 | 8.717 | 8.738 | 8.668 | 8.700 | 569,113 | -0.02(-0.25%) |
Sep 19, 2019 | 8.711 | 8.744 | 8.695 | 8.722 | 484,384 | +0.05(+0.63%) |
Sep 18, 2019 | 8.684 | 8.720 | 8.641 | 8.668 | 5,732,268 | -0.04(-0.44%) |
Sep 17, 2019 | 8.879 | 8.901 | 8.679 | 8.706 | 1,567,662 | -0.18(-2.01%) |
Sep 16, 2019 | 8.809 | 8.972 | 8.809 | 8.885 | 3,393,351 | +0.37(+4.33%) |
Sep 13, 2019 | 8.549 | 8.549 | 8.505 | 8.516 | 3,522,344 | +0.00(+0.00%) |
Sep 12, 2019 | 8.429 | 8.527 | 8.429 | 8.516 | 728,990 | -0.03(-0.38%) |
Sep 11, 2019 | 8.641 | 8.652 | 8.511 | 8.549 | 1,365,641 | -0.07(-0.76%) |
Sep 10, 2019 | 8.603 | 8.668 | 8.597 | 8.614 | 644,862 | +0.03(+0.32%) |
Sep 09, 2019 | 8.549 | 8.612 | 8.549 | 8.587 | 1,031,424 | +0.08(+0.96%) |
Sep 06, 2019 | 8.429 | 8.546 | 8.424 | 8.505 | 10,162,736 | +0.00(+0.00%) |
Sep 05, 2019 | 8.538 | 8.587 | 8.489 | 8.505 | 1,953,673 | -0.01(-0.13%) |
Sep 04, 2019 | 8.418 | 8.538 | 8.418 | 8.516 | 1,575,811 | +0.20(+2.41%) |
Sep 03, 2019 | 8.272 | 8.332 | 8.261 | 8.315 | 814,054 | -0.06(-0.71%) |
Aug 30, 2019 | 8.473 | 8.478 | 8.353 | 8.375 | 1,663,831 | -0.12(-1.47%) |
Aug 29, 2019 | 8.483 | 8.513 | 8.456 | 8.500 | 1,738,252 | +0.01(+0.13%) |
Aug 28, 2019 | 8.456 | 8.505 | 8.448 | 8.489 | 2,186,117 | +0.09(+1.10%) |
Aug 27, 2019 | 8.359 | 8.402 | 8.342 | 8.397 | 1,168,815 | +0.06(+0.72%) |
Aug 26, 2019 | 8.413 | 8.429 | 8.321 | 8.337 | 1,451,305 | -0.01(-0.06%) |
Aug 23, 2019 | 8.337 | 8.408 | 8.310 | 8.342 | 750,337 | -0.07(-0.77%) |
Aug 22, 2019 | 8.451 | 8.462 | 8.397 | 8.408 | 724,565 | -0.04(-0.45%) |
Aug 21, 2019 | 8.489 | 8.503 | 8.436 | 8.446 | 987,108 | +0.03(+0.39%) |
Aug 20, 2019 | 8.413 | 8.435 | 8.359 | 8.413 | 1,278,965 | +0.00(+0.00%) |
Aug 19, 2019 | 8.402 | 8.422 | 8.378 | 8.413 | 706,968 | +0.03(+0.39%) |
Aug 16, 2019 | 8.370 | 8.408 | 8.364 | 8.380 | 2,682,778 | +0.01(+0.13%) |
Aug 15, 2019 | 8.375 | 8.413 | 8.348 | 8.370 | 1,399,590 | -0.05(-0.64%) |
Aug 14, 2019 | 8.456 | 8.473 | 8.370 | 8.424 | 1,864,834 | -0.14(-1.65%) |
Aug 13, 2019 | 8.348 | 8.587 | 8.310 | 8.565 | 1,405,412 | +0.20(+2.33%) |
Aug 12, 2019 | 8.462 | 8.462 | 8.370 | 8.370 | 1,063,439 | -0.07(-0.87%) |
Aug 09, 2019 | 8.451 | 8.489 | 8.440 | 8.443 | 1,287,556 | +0.05(+0.61%) |
Aug 08, 2019 | 8.326 | 8.402 | 8.315 | 8.391 | 7,582,096 | +0.05(+0.65%) |
Aug 07, 2019 | 8.359 | 8.359 | 8.256 | 8.337 | 11,963,595 | -0.10(-1.22%) |
Aug 06, 2019 | 8.516 | 8.516 | 8.424 | 8.440 | 5,528,366 | -0.06(-0.70%) |
Aug 05, 2019 | 8.494 | 8.538 | 8.473 | 8.500 | 2,274,882 | -0.07(-0.82%) |
Aug 02, 2019 | 8.619 | 8.646 | 8.562 | 8.570 | 2,639,269 | +0.02(+0.19%) |
Aug 01, 2019 | 8.733 | 8.733 | 8.489 | 8.554 | 4,659,164 | -0.25(-2.83%) |
Jul 31, 2019 | 8.863 | 8.878 | 8.794 | 8.804 | 1,900,463 | -0.04(-0.49%) |
Jul 30, 2019 | 8.793 | 8.858 | 8.793 | 8.847 | 1,323,707 | +0.05(+0.55%) |
Jul 29, 2019 | 8.782 | 8.804 | 8.752 | 8.798 | 1,560,253 | +0.03(+0.37%) |
Jul 26, 2019 | 8.760 | 8.782 | 8.740 | 8.766 | 614,465 | +0.01(+0.12%) |
Jul 25, 2019 | 8.798 | 8.825 | 8.749 | 8.755 | 691,263 | -0.02(-0.19%) |
Jul 24, 2019 | 8.825 | 8.884 | 8.741 | 8.771 | 1,501,850 | -0.04(-0.46%) |
Jul 23, 2019 | 8.776 | 8.820 | 8.725 | 8.812 | 2,688,465 | +0.04(+0.46%) |
Jul 22, 2019 | 8.749 | 8.787 | 8.744 | 8.771 | 1,871,388 | -0.02(-0.19%) |
Jul 19, 2019 | 8.733 | 8.793 | 8.709 | 8.787 | 973,963 | +0.06(+0.68%) |
Jul 18, 2019 | 8.793 | 8.793 | 8.652 | 8.728 | 35,810,848 | -0.07(-0.80%) |
Jul 17, 2019 | 8.917 | 8.923 | 8.798 | 8.798 | 37,136,200 | -0.09(-0.98%) |
Jul 16, 2019 | 8.966 | 9.018 | 8.818 | 8.885 | 788,596 | -0.09(-0.97%) |
Jul 15, 2019 | 9.080 | 9.080 | 8.972 | 8.972 | 902,419 | -0.12(-1.37%) |
Jul 12, 2019 | 9.075 | 9.107 | 9.058 | 9.096 | 2,226,123 | +0.03(+0.36%) |
Jul 11, 2019 | 9.075 | 9.086 | 9.031 | 9.064 | 1,094,216 | +0.01(+0.06%) |
Jul 10, 2019 | 8.972 | 9.075 | 8.972 | 9.058 | 1,057,573 | +0.18(+2.08%) |
Jul 09, 2019 | 8.836 | 8.874 | 8.804 | 8.874 | 431,560 | +0.04(+0.49%) |
Jul 08, 2019 | 8.874 | 8.905 | 8.821 | 8.831 | 498,985 | -0.02(-0.25%) |
Jul 05, 2019 | 8.825 | 8.863 | 8.817 | 8.852 | 599,532 | +0.02(+0.25%) |
Jul 03, 2019 | 8.804 | 8.839 | 8.776 | 8.831 | 472,325 | +0.08(+0.93%) |
Jul 02, 2019 | 8.858 | 8.873 | 8.725 | 8.749 | 872,044 | -0.15(-1.71%) |