Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.130 | 8.250 | 8.030 | 8.150 | 893,930 | +0.06(+0.74%) |
Sep 27, 2019 | 7.900 | 8.270 | 7.900 | 8.090 | 1,363,800 | +0.21(+2.66%) |
Sep 26, 2019 | 8.080 | 8.084 | 7.750 | 7.880 | 904,147 | -0.22(-2.72%) |
Sep 25, 2019 | 8.000 | 8.150 | 7.920 | 8.100 | 982,653 | +0.07(+0.87%) |
Sep 24, 2019 | 8.490 | 8.490 | 7.980 | 8.030 | 1,281,370 | -0.42(-4.97%) |
Sep 23, 2019 | 8.390 | 8.540 | 8.320 | 8.450 | 1,033,493 | +0.05(+0.60%) |
Sep 20, 2019 | 8.310 | 8.430 | 8.230 | 8.400 | 1,984,000 | +0.06(+0.72%) |
Sep 19, 2019 | 8.440 | 8.590 | 8.340 | 8.340 | 865,083 | -0.08(-0.95%) |
Sep 18, 2019 | 8.660 | 8.730 | 8.340 | 8.420 | 1,087,519 | -0.23(-2.66%) |
Sep 17, 2019 | 8.570 | 8.735 | 8.480 | 8.650 | 1,098,076 | -0.02(-0.23%) |
Sep 16, 2019 | 8.500 | 8.775 | 8.418 | 8.670 | 1,142,120 | +0.18(+2.12%) |
Sep 13, 2019 | 8.500 | 8.700 | 8.460 | 8.490 | 1,417,500 | +0.00(+0.00%) |
Sep 12, 2019 | 8.420 | 8.590 | 8.240 | 8.490 | 1,533,907 | +0.07(+0.83%) |
Sep 11, 2019 | 8.120 | 8.490 | 8.000 | 8.420 | 1,660,624 | +0.35(+4.34%) |
Sep 10, 2019 | 7.660 | 8.140 | 7.580 | 8.070 | 2,148,687 | +0.39(+5.08%) |
Sep 09, 2019 | 7.480 | 7.710 | 7.450 | 7.680 | 1,333,736 | +0.24(+3.23%) |
Sep 06, 2019 | 7.400 | 7.520 | 7.260 | 7.440 | 1,019,100 | +0.07(+0.95%) |
Sep 05, 2019 | 7.250 | 7.530 | 7.190 | 7.370 | 1,669,815 | +0.20(+2.79%) |
Sep 04, 2019 | 6.980 | 7.300 | 6.970 | 7.170 | 1,615,782 | +0.25(+3.61%) |
Sep 03, 2019 | 6.920 | 7.000 | 6.790 | 6.920 | 1,001,116 | -0.08(-1.14%) |
Aug 30, 2019 | 6.950 | 7.120 | 6.900 | 7.000 | 785,600 | +0.12(+1.74%) |
Aug 29, 2019 | 6.810 | 7.100 | 6.810 | 6.880 | 968,177 | +0.19(+2.84%) |
Aug 28, 2019 | 6.580 | 6.800 | 6.520 | 6.690 | 1,114,216 | +0.07(+1.06%) |
Aug 27, 2019 | 6.740 | 6.790 | 6.560 | 6.620 | 1,106,799 | -0.13(-1.93%) |
Aug 26, 2019 | 6.940 | 6.950 | 6.720 | 6.750 | 785,256 | -0.10(-1.46%) |
Aug 23, 2019 | 6.930 | 7.010 | 6.785 | 6.850 | 1,362,900 | -0.15(-2.14%) |
Aug 22, 2019 | 6.880 | 7.070 | 6.880 | 7.000 | 1,028,144 | +0.12(+1.74%) |
Aug 21, 2019 | 6.960 | 6.990 | 6.810 | 6.880 | 1,017,020 | +0.01(+0.15%) |
Aug 20, 2019 | 6.970 | 7.010 | 6.710 | 6.870 | 1,630,420 | -0.11(-1.58%) |
Aug 19, 2019 | 7.000 | 7.170 | 6.940 | 6.980 | 1,434,402 | +0.15(+2.20%) |
Aug 16, 2019 | 6.550 | 6.890 | 6.550 | 6.830 | 1,576,200 | +0.28(+4.27%) |
Aug 15, 2019 | 6.790 | 6.810 | 6.465 | 6.550 | 1,645,471 | -0.22(-3.25%) |
Aug 14, 2019 | 6.930 | 7.000 | 6.630 | 6.770 | 1,781,559 | -0.23(-3.29%) |
Aug 13, 2019 | 7.030 | 7.270 | 6.980 | 7.000 | 1,228,018 | -0.05(-0.71%) |
Aug 12, 2019 | 7.050 | 7.130 | 6.880 | 7.050 | 1,215,627 | -0.06(-0.84%) |
Aug 09, 2019 | 7.000 | 7.420 | 6.950 | 7.110 | 1,870,900 | +0.11(+1.57%) |
Aug 08, 2019 | 6.810 | 7.440 | 6.800 | 7.000 | 6,091,560 | -1.15(-14.11%) |
Aug 07, 2019 | 8.090 | 8.270 | 7.840 | 8.150 | 2,458,956 | -0.02(-0.24%) |
Aug 06, 2019 | 8.310 | 8.400 | 8.080 | 8.170 | 1,207,066 | -0.07(-0.85%) |
Aug 05, 2019 | 8.340 | 8.340 | 8.050 | 8.240 | 1,808,646 | -0.22(-2.60%) |
Aug 02, 2019 | 8.660 | 8.680 | 8.365 | 8.460 | 1,328,100 | -0.30(-3.42%) |
Aug 01, 2019 | 9.000 | 9.080 | 8.620 | 8.760 | 1,645,242 | -0.26(-2.88%) |
Jul 31, 2019 | 9.140 | 9.370 | 9.000 | 9.020 | 1,746,730 | -0.20(-2.17%) |
Jul 30, 2019 | 8.940 | 9.220 | 8.800 | 9.220 | 1,350,121 | +0.22(+2.44%) |
Jul 29, 2019 | 9.020 | 9.070 | 8.840 | 9.000 | 932,606 | -0.07(-0.77%) |
Jul 26, 2019 | 8.770 | 9.130 | 8.760 | 9.070 | 1,260,800 | +0.32(+3.66%) |
Jul 25, 2019 | 8.830 | 9.130 | 8.740 | 8.750 | 1,346,897 | -0.36(-3.95%) |
Jul 24, 2019 | 8.580 | 9.140 | 8.580 | 9.110 | 1,590,836 | +0.50(+5.81%) |
Jul 23, 2019 | 8.790 | 8.890 | 8.580 | 8.610 | 1,248,007 | -0.15(-1.71%) |
Jul 22, 2019 | 8.810 | 8.950 | 8.730 | 8.760 | 1,369,039 | +0.02(+0.23%) |
Jul 19, 2019 | 8.770 | 8.860 | 8.725 | 8.740 | 956,500 | -0.03(-0.34%) |
Jul 18, 2019 | 8.920 | 8.955 | 8.760 | 8.770 | 1,118,074 | -0.18(-2.01%) |
Jul 17, 2019 | 8.860 | 9.050 | 8.825 | 8.950 | 1,165,411 | +0.09(+1.02%) |
Jul 16, 2019 | 8.890 | 9.040 | 8.740 | 8.860 | 861,943 | -0.03(-0.34%) |
Jul 15, 2019 | 8.790 | 8.900 | 8.690 | 8.890 | 916,469 | +0.11(+1.25%) |
Jul 12, 2019 | 9.010 | 9.020 | 8.360 | 8.780 | 2,176,000 | -0.27(-2.98%) |
Jul 11, 2019 | 9.130 | 9.200 | 8.844 | 9.050 | 1,135,402 | -0.03(-0.33%) |
Jul 10, 2019 | 9.200 | 9.230 | 8.870 | 9.080 | 893,365 | -0.03(-0.33%) |
Jul 09, 2019 | 8.900 | 9.180 | 8.890 | 9.110 | 1,264,157 | +0.17(+1.90%) |
Jul 08, 2019 | 8.820 | 8.940 | 8.670 | 8.940 | 817,975 | +0.02(+0.22%) |
Jul 05, 2019 | 8.950 | 9.000 | 8.750 | 8.920 | 1,184,000 | -0.10(-1.11%) |
Jul 03, 2019 | 8.900 | 9.045 | 8.830 | 9.020 | 594,300 | +0.10(+1.12%) |
Jul 02, 2019 | 9.080 | 9.200 | 8.750 | 8.920 | 1,271,180 | -0.17(-1.87%) |