Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.255 | 8.292 | 8.068 | 8.077 | 3,859,178 | -0.18(-2.16%) |
Sep 27, 2019 | 8.356 | 8.457 | 8.219 | 8.255 | 3,413,484 | -0.08(-0.99%) |
Sep 26, 2019 | 8.658 | 8.704 | 8.306 | 8.338 | 3,600,053 | -0.30(-3.50%) |
Sep 25, 2019 | 8.493 | 8.704 | 8.484 | 8.640 | 4,395,866 | +0.12(+1.40%) |
Sep 24, 2019 | 8.878 | 8.914 | 8.512 | 8.521 | 5,662,759 | -0.36(-4.02%) |
Sep 23, 2019 | 8.740 | 8.933 | 8.704 | 8.878 | 3,744,678 | +0.05(+0.62%) |
Sep 20, 2019 | 8.832 | 8.928 | 8.759 | 8.823 | 9,418,031 | +0.02(+0.21%) |
Sep 19, 2019 | 8.658 | 8.850 | 8.585 | 8.804 | 4,587,389 | +0.14(+1.58%) |
Sep 18, 2019 | 8.566 | 8.676 | 8.466 | 8.667 | 3,432,366 | +0.08(+0.96%) |
Sep 17, 2019 | 8.640 | 8.704 | 8.521 | 8.585 | 4,098,989 | -0.11(-1.26%) |
Sep 16, 2019 | 8.438 | 8.740 | 8.420 | 8.695 | 4,409,116 | +0.16(+1.93%) |
Sep 13, 2019 | 8.557 | 8.631 | 8.466 | 8.530 | 3,559,132 | +0.05(+0.65%) |
Sep 12, 2019 | 8.356 | 8.512 | 8.246 | 8.475 | 3,045,091 | +0.08(+0.98%) |
Sep 11, 2019 | 8.557 | 8.603 | 8.246 | 8.393 | 3,818,159 | -0.12(-1.40%) |
Sep 10, 2019 | 8.319 | 8.548 | 8.315 | 8.512 | 4,411,794 | +0.25(+2.99%) |
Sep 09, 2019 | 8.145 | 8.301 | 8.063 | 8.264 | 6,766,418 | +0.20(+2.50%) |
Sep 06, 2019 | 8.017 | 8.072 | 7.962 | 8.063 | 2,936,988 | +0.07(+0.92%) |
Sep 05, 2019 | 7.908 | 8.118 | 7.880 | 7.990 | 3,788,597 | +0.21(+2.71%) |
Sep 04, 2019 | 7.789 | 7.825 | 7.716 | 7.779 | 2,748,632 | +0.08(+1.07%) |
Sep 03, 2019 | 7.688 | 7.725 | 7.506 | 7.697 | 4,315,338 | +0.00(+0.00%) |
Aug 30, 2019 | 7.743 | 7.770 | 7.624 | 7.697 | 2,885,841 | -0.03(-0.35%) |
Aug 29, 2019 | 7.643 | 7.743 | 7.620 | 7.725 | 1,936,659 | +0.18(+2.42%) |
Aug 28, 2019 | 7.369 | 7.697 | 7.360 | 7.542 | 3,591,543 | +0.12(+1.60%) |
Aug 27, 2019 | 7.615 | 7.670 | 7.415 | 7.424 | 2,538,970 | -0.17(-2.28%) |
Aug 26, 2019 | 7.697 | 7.807 | 7.478 | 7.597 | 2,702,419 | +0.13(+1.71%) |
Aug 23, 2019 | 7.524 | 7.652 | 7.442 | 7.469 | 3,118,406 | -0.10(-1.33%) |
Aug 22, 2019 | 7.697 | 7.843 | 7.515 | 7.570 | 3,162,935 | +0.01(+0.12%) |
Aug 21, 2019 | 7.597 | 7.643 | 7.497 | 7.561 | 4,075,840 | +0.08(+1.10%) |
Aug 20, 2019 | 7.533 | 7.551 | 7.415 | 7.478 | 3,113,136 | -0.07(-0.97%) |
Aug 19, 2019 | 7.515 | 7.588 | 7.396 | 7.551 | 2,847,494 | +0.16(+2.10%) |
Aug 16, 2019 | 7.187 | 7.447 | 7.177 | 7.396 | 3,648,009 | +0.25(+3.44%) |
Aug 15, 2019 | 7.260 | 7.305 | 7.077 | 7.150 | 3,004,916 | -0.05(-0.76%) |
Aug 14, 2019 | 7.333 | 7.360 | 7.132 | 7.205 | 3,449,183 | -0.29(-3.89%) |
Aug 13, 2019 | 7.433 | 7.606 | 7.351 | 7.497 | 5,055,319 | +0.03(+0.37%) |
Aug 12, 2019 | 7.652 | 7.716 | 7.442 | 7.469 | 3,630,547 | -0.26(-3.31%) |
Aug 09, 2019 | 7.779 | 7.807 | 7.670 | 7.725 | 2,232,884 | -0.09(-1.17%) |
Aug 08, 2019 | 7.688 | 7.889 | 7.570 | 7.816 | 3,679,717 | +0.18(+2.39%) |
Aug 07, 2019 | 7.542 | 7.679 | 7.410 | 7.633 | 3,643,393 | -0.04(-0.48%) |
Aug 06, 2019 | 7.734 | 7.779 | 7.561 | 7.670 | 2,840,245 | -0.01(-0.12%) |
Aug 05, 2019 | 7.934 | 8.126 | 7.533 | 7.679 | 3,302,549 | -0.39(-4.86%) |
Aug 02, 2019 | 8.162 | 8.245 | 7.980 | 8.071 | 3,288,909 | -0.11(-1.34%) |
Aug 01, 2019 | 8.308 | 8.354 | 8.071 | 8.181 | 4,213,086 | -0.13(-1.54%) |
Jul 31, 2019 | 8.390 | 8.436 | 8.272 | 8.308 | 2,883,023 | -0.07(-0.87%) |
Jul 30, 2019 | 8.308 | 8.390 | 8.281 | 8.381 | 2,727,791 | +0.01(+0.11%) |
Jul 29, 2019 | 8.463 | 8.509 | 8.336 | 8.372 | 4,741,790 | -0.09(-1.08%) |
Jul 26, 2019 | 8.299 | 8.573 | 8.217 | 8.463 | 6,353,917 | +0.11(+1.31%) |
Jul 25, 2019 | 8.810 | 8.992 | 8.226 | 8.354 | 9,439,837 | -0.88(-9.58%) |
Jul 24, 2019 | 8.710 | 9.284 | 8.701 | 9.239 | 4,920,054 | +0.51(+5.85%) |
Jul 23, 2019 | 8.555 | 8.746 | 8.545 | 8.728 | 3,864,782 | +0.17(+2.03%) |
Jul 22, 2019 | 8.764 | 8.901 | 8.482 | 8.555 | 4,411,501 | -0.21(-2.39%) |
Jul 19, 2019 | 8.846 | 8.947 | 8.755 | 8.764 | 1,945,824 | -0.09(-1.03%) |
Jul 18, 2019 | 8.600 | 8.938 | 8.600 | 8.856 | 4,228,583 | +0.22(+2.53%) |
Jul 17, 2019 | 8.810 | 8.837 | 8.609 | 8.637 | 5,208,746 | -0.20(-2.27%) |
Jul 16, 2019 | 8.737 | 8.865 | 8.682 | 8.837 | 2,591,911 | +0.13(+1.47%) |
Jul 15, 2019 | 8.801 | 8.801 | 8.587 | 8.710 | 3,820,370 | -0.06(-0.73%) |
Jul 12, 2019 | 8.545 | 8.792 | 8.545 | 8.773 | 3,049,546 | +0.22(+2.56%) |
Jul 11, 2019 | 8.618 | 8.673 | 8.532 | 8.555 | 3,658,333 | -0.03(-0.32%) |
Jul 10, 2019 | 8.655 | 8.710 | 8.527 | 8.582 | 5,305,779 | -0.05(-0.53%) |
Jul 09, 2019 | 8.637 | 8.719 | 8.609 | 8.628 | 3,633,560 | -0.06(-0.73%) |
Jul 08, 2019 | 8.801 | 8.910 | 8.682 | 8.691 | 3,358,634 | -0.19(-2.16%) |
Jul 05, 2019 | 8.910 | 8.992 | 8.828 | 8.883 | 1,062,714 | -0.01(-0.10%) |
Jul 03, 2019 | 8.910 | 8.919 | 8.805 | 8.892 | 1,124,227 | +0.03(+0.31%) |
Jul 02, 2019 | 8.792 | 8.910 | 8.737 | 8.865 | 2,586,273 | +0.05(+0.62%) |