Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.699 | 7.791 | 7.530 | 7.726 | 3,276,076 | -0.04(-0.47%) |
Oct 30, 2019 | 7.937 | 7.964 | 7.726 | 7.763 | 2,155,669 | -0.20(-2.53%) |
Oct 29, 2019 | 7.781 | 7.974 | 7.772 | 7.964 | 3,176,153 | +0.13(+1.64%) |
Oct 28, 2019 | 8.001 | 8.102 | 7.818 | 7.836 | 4,021,454 | -0.09(-1.15%) |
Oct 25, 2019 | 7.644 | 7.942 | 7.635 | 7.928 | 2,988,895 | +0.27(+3.59%) |
Oct 24, 2019 | 8.340 | 8.560 | 7.305 | 7.653 | 10,349,939 | -0.63(-7.62%) |
Oct 23, 2019 | 8.303 | 8.386 | 8.248 | 8.285 | 4,395,323 | +0.00(+0.00%) |
Oct 22, 2019 | 8.248 | 8.386 | 8.193 | 8.285 | 2,679,756 | +0.05(+0.56%) |
Oct 21, 2019 | 8.129 | 8.321 | 8.102 | 8.239 | 1,977,544 | +0.18(+2.21%) |
Oct 18, 2019 | 7.955 | 8.111 | 7.942 | 8.061 | 2,843,175 | +0.06(+0.74%) |
Oct 17, 2019 | 7.964 | 8.138 | 7.910 | 8.001 | 2,401,945 | +0.07(+0.92%) |
Oct 16, 2019 | 8.010 | 8.056 | 7.873 | 7.928 | 1,759,905 | -0.11(-1.37%) |
Oct 15, 2019 | 7.855 | 8.116 | 7.800 | 8.038 | 3,665,219 | +0.17(+2.21%) |
Oct 14, 2019 | 7.791 | 7.891 | 7.754 | 7.864 | 2,077,603 | +0.05(+0.59%) |
Oct 11, 2019 | 7.690 | 7.942 | 7.690 | 7.818 | 4,379,133 | +0.25(+3.26%) |
Oct 10, 2019 | 7.562 | 7.635 | 7.470 | 7.571 | 2,069,036 | +0.06(+0.85%) |
Oct 09, 2019 | 7.488 | 7.566 | 7.461 | 7.507 | 1,674,544 | +0.08(+1.11%) |
Oct 08, 2019 | 7.434 | 7.543 | 7.369 | 7.424 | 3,511,030 | -0.07(-0.98%) |
Oct 07, 2019 | 7.534 | 7.662 | 7.488 | 7.498 | 3,543,604 | -0.12(-1.56%) |
Oct 04, 2019 | 7.598 | 7.662 | 7.415 | 7.617 | 4,227,842 | +0.03(+0.36%) |
Oct 03, 2019 | 7.553 | 7.644 | 7.369 | 7.589 | 9,930,924 | +0.00(+0.00%) |
Oct 02, 2019 | 7.736 | 7.845 | 7.479 | 7.589 | 5,390,691 | -0.21(-2.70%) |
Oct 01, 2019 | 8.157 | 8.193 | 7.685 | 7.800 | 5,687,160 | -0.28(-3.46%) |
Sep 30, 2019 | 8.257 | 8.294 | 8.070 | 8.079 | 3,858,199 | -0.18(-2.16%) |
Sep 27, 2019 | 8.358 | 8.459 | 8.221 | 8.257 | 3,412,619 | -0.08(-0.99%) |
Sep 26, 2019 | 8.660 | 8.706 | 8.308 | 8.340 | 3,599,140 | -0.30(-3.50%) |
Sep 25, 2019 | 8.495 | 8.706 | 8.486 | 8.642 | 4,394,751 | +0.12(+1.40%) |
Sep 24, 2019 | 8.880 | 8.917 | 8.514 | 8.523 | 5,661,323 | -0.36(-4.02%) |
Sep 23, 2019 | 8.743 | 8.935 | 8.706 | 8.880 | 3,743,728 | +0.05(+0.62%) |
Sep 20, 2019 | 8.834 | 8.930 | 8.761 | 8.825 | 9,415,643 | +0.02(+0.21%) |
Sep 19, 2019 | 8.660 | 8.852 | 8.587 | 8.807 | 4,586,226 | +0.14(+1.58%) |
Sep 18, 2019 | 8.569 | 8.679 | 8.468 | 8.669 | 3,431,496 | +0.08(+0.96%) |
Sep 17, 2019 | 8.642 | 8.706 | 8.523 | 8.587 | 4,097,950 | -0.11(-1.26%) |
Sep 16, 2019 | 8.441 | 8.743 | 8.422 | 8.697 | 4,407,998 | +0.16(+1.93%) |
Sep 13, 2019 | 8.560 | 8.633 | 8.468 | 8.532 | 3,558,229 | +0.05(+0.65%) |
Sep 12, 2019 | 8.358 | 8.514 | 8.248 | 8.477 | 3,044,319 | +0.08(+0.98%) |
Sep 11, 2019 | 8.560 | 8.605 | 8.248 | 8.395 | 3,817,191 | -0.12(-1.40%) |
Sep 10, 2019 | 8.321 | 8.550 | 8.317 | 8.514 | 4,410,675 | +0.25(+2.99%) |
Sep 09, 2019 | 8.148 | 8.303 | 8.065 | 8.267 | 6,764,702 | +0.20(+2.50%) |
Sep 06, 2019 | 8.019 | 8.074 | 7.964 | 8.065 | 2,936,244 | +0.07(+0.92%) |
Sep 05, 2019 | 7.910 | 8.120 | 7.882 | 7.992 | 3,787,637 | +0.21(+2.71%) |
Sep 04, 2019 | 7.790 | 7.827 | 7.718 | 7.781 | 2,747,935 | +0.08(+1.07%) |
Sep 03, 2019 | 7.690 | 7.727 | 7.508 | 7.699 | 4,314,243 | +0.00(+0.00%) |
Aug 30, 2019 | 7.745 | 7.772 | 7.626 | 7.699 | 2,885,109 | -0.03(-0.35%) |
Aug 29, 2019 | 7.645 | 7.745 | 7.622 | 7.727 | 1,936,168 | +0.18(+2.42%) |
Aug 28, 2019 | 7.371 | 7.699 | 7.362 | 7.544 | 3,590,632 | +0.12(+1.60%) |
Aug 27, 2019 | 7.617 | 7.672 | 7.416 | 7.426 | 2,538,326 | -0.17(-2.28%) |
Aug 26, 2019 | 7.699 | 7.809 | 7.480 | 7.599 | 2,701,733 | +0.13(+1.71%) |
Aug 23, 2019 | 7.526 | 7.654 | 7.444 | 7.471 | 3,117,615 | -0.10(-1.33%) |
Aug 22, 2019 | 7.699 | 7.845 | 7.517 | 7.572 | 3,162,133 | +0.01(+0.12%) |
Aug 21, 2019 | 7.599 | 7.645 | 7.499 | 7.562 | 4,074,806 | +0.08(+1.10%) |
Aug 20, 2019 | 7.535 | 7.553 | 7.416 | 7.480 | 3,112,347 | -0.07(-0.97%) |
Aug 19, 2019 | 7.517 | 7.590 | 7.398 | 7.553 | 2,846,772 | +0.16(+2.10%) |
Aug 16, 2019 | 7.188 | 7.448 | 7.179 | 7.398 | 3,647,083 | +0.25(+3.44%) |
Aug 15, 2019 | 7.261 | 7.307 | 7.079 | 7.152 | 3,004,154 | -0.05(-0.76%) |
Aug 14, 2019 | 7.334 | 7.362 | 7.134 | 7.207 | 3,448,308 | -0.29(-3.89%) |
Aug 13, 2019 | 7.435 | 7.608 | 7.353 | 7.499 | 5,054,037 | +0.03(+0.37%) |
Aug 12, 2019 | 7.654 | 7.718 | 7.444 | 7.471 | 3,629,626 | -0.26(-3.31%) |
Aug 09, 2019 | 7.781 | 7.809 | 7.672 | 7.727 | 2,232,317 | -0.09(-1.17%) |
Aug 08, 2019 | 7.690 | 7.891 | 7.572 | 7.818 | 3,678,784 | +0.18(+2.39%) |
Aug 07, 2019 | 7.544 | 7.681 | 7.412 | 7.635 | 3,642,470 | -0.04(-0.48%) |
Aug 06, 2019 | 7.736 | 7.781 | 7.562 | 7.672 | 2,839,525 | -0.01(-0.12%) |
Aug 05, 2019 | 7.936 | 8.128 | 7.535 | 7.681 | 3,301,711 | -0.39(-4.86%) |
Aug 02, 2019 | 8.165 | 8.247 | 7.982 | 8.073 | 3,288,075 | -0.11(-1.34%) |