Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.610 | 8.634 | 8.586 | 8.610 | 100,476 | +0.02(+0.28%) |
Oct 30, 2019 | 8.530 | 8.586 | 8.506 | 8.586 | 83,446 | +0.07(+0.85%) |
Oct 29, 2019 | 8.490 | 8.538 | 8.466 | 8.514 | 111,533 | -0.01(-0.09%) |
Oct 28, 2019 | 8.546 | 8.554 | 8.514 | 8.522 | 83,696 | -0.03(-0.37%) |
Oct 25, 2019 | 8.610 | 8.610 | 8.554 | 8.554 | 75,173 | -0.06(-0.74%) |
Oct 24, 2019 | 8.610 | 8.634 | 8.594 | 8.618 | 174,135 | +0.03(+0.37%) |
Oct 23, 2019 | 8.602 | 8.642 | 8.578 | 8.586 | 120,719 | +0.00(+0.00%) |
Oct 22, 2019 | 8.610 | 8.610 | 8.570 | 8.586 | 184,833 | +0.00(+0.00%) |
Oct 21, 2019 | 8.610 | 8.634 | 8.570 | 8.586 | 121,191 | -0.02(-0.19%) |
Oct 18, 2019 | 8.658 | 8.658 | 8.580 | 8.602 | 123,080 | -0.02(-0.28%) |
Oct 17, 2019 | 8.658 | 8.658 | 8.610 | 8.626 | 61,886 | -0.02(-0.19%) |
Oct 16, 2019 | 8.674 | 8.674 | 8.634 | 8.642 | 62,430 | -0.03(-0.39%) |
Oct 15, 2019 | 8.708 | 8.708 | 8.660 | 8.676 | 60,880 | -0.03(-0.37%) |
Oct 14, 2019 | 8.716 | 8.732 | 8.698 | 8.708 | 29,100 | +0.03(+0.37%) |
Oct 11, 2019 | 8.684 | 8.716 | 8.668 | 8.676 | 74,429 | -0.02(-0.27%) |
Oct 10, 2019 | 8.748 | 8.748 | 8.684 | 8.700 | 81,659 | -0.03(-0.36%) |
Oct 09, 2019 | 8.740 | 8.753 | 8.732 | 8.732 | 18,842 | +0.00(+0.00%) |
Oct 08, 2019 | 8.748 | 8.764 | 8.700 | 8.732 | 53,158 | -0.02(-0.27%) |
Oct 07, 2019 | 8.772 | 8.775 | 8.740 | 8.756 | 12,483 | -0.02(-0.18%) |
Oct 04, 2019 | 8.764 | 8.804 | 8.756 | 8.772 | 74,303 | -0.02(-0.27%) |
Oct 03, 2019 | 8.764 | 8.812 | 8.764 | 8.796 | 71,444 | +0.03(+0.36%) |
Oct 02, 2019 | 8.708 | 8.780 | 8.708 | 8.764 | 93,694 | +0.02(+0.27%) |
Oct 01, 2019 | 8.708 | 8.740 | 8.700 | 8.740 | 84,640 | +0.02(+0.27%) |
Sep 30, 2019 | 8.716 | 8.724 | 8.708 | 8.716 | 24,333 | +0.01(+0.09%) |
Sep 27, 2019 | 8.684 | 8.716 | 8.684 | 8.708 | 41,293 | +0.01(+0.09%) |
Sep 26, 2019 | 8.716 | 8.723 | 8.692 | 8.700 | 41,084 | -0.02(-0.27%) |
Sep 25, 2019 | 8.716 | 8.724 | 8.700 | 8.724 | 36,845 | +0.00(+0.00%) |
Sep 24, 2019 | 8.716 | 8.724 | 8.676 | 8.724 | 74,149 | +0.02(+0.27%) |
Sep 23, 2019 | 8.724 | 8.724 | 8.652 | 8.700 | 47,412 | +0.01(+0.12%) |
Sep 20, 2019 | 8.644 | 8.724 | 8.621 | 8.690 | 78,320 | +0.08(+0.90%) |
Sep 19, 2019 | 8.692 | 8.716 | 8.613 | 8.613 | 58,769 | -0.06(-0.73%) |
Sep 18, 2019 | 8.605 | 8.724 | 8.605 | 8.676 | 83,632 | +0.10(+1.21%) |
Sep 17, 2019 | 8.517 | 8.573 | 8.509 | 8.573 | 51,456 | +0.09(+1.01%) |
Sep 16, 2019 | 8.495 | 8.519 | 8.486 | 8.487 | 63,510 | +0.01(+0.09%) |
Sep 13, 2019 | 8.574 | 8.614 | 8.471 | 8.479 | 183,516 | -0.11(-1.29%) |
Sep 12, 2019 | 8.646 | 8.654 | 8.590 | 8.590 | 99,754 | -0.06(-0.73%) |
Sep 11, 2019 | 8.670 | 8.694 | 8.646 | 8.654 | 120,388 | +0.00(+0.00%) |
Sep 10, 2019 | 8.694 | 8.694 | 8.642 | 8.654 | 70,735 | -0.04(-0.46%) |
Sep 09, 2019 | 8.717 | 8.728 | 8.662 | 8.694 | 69,366 | -0.04(-0.45%) |
Sep 06, 2019 | 8.741 | 8.757 | 8.654 | 8.733 | 165,127 | -0.01(-0.09%) |
Sep 05, 2019 | 8.836 | 8.836 | 8.717 | 8.741 | 108,729 | -0.10(-1.17%) |
Sep 04, 2019 | 8.781 | 8.852 | 8.781 | 8.844 | 50,649 | +0.05(+0.54%) |
Sep 03, 2019 | 8.797 | 8.821 | 8.789 | 8.797 | 49,596 | -0.02(-0.18%) |
Aug 30, 2019 | 8.852 | 8.852 | 8.765 | 8.813 | 53,153 | -0.02(-0.18%) |
Aug 29, 2019 | 8.829 | 8.836 | 8.789 | 8.829 | 51,674 | +0.00(+0.00%) |
Aug 28, 2019 | 8.821 | 8.844 | 8.797 | 8.829 | 66,244 | +0.02(+0.18%) |
Aug 27, 2019 | 8.781 | 8.821 | 8.757 | 8.813 | 54,378 | +0.05(+0.54%) |
Aug 26, 2019 | 8.757 | 8.821 | 8.757 | 8.765 | 28,355 | +0.00(+0.00%) |
Aug 23, 2019 | 8.757 | 8.789 | 8.749 | 8.765 | 43,832 | +0.02(+0.27%) |
Aug 22, 2019 | 8.773 | 8.781 | 8.741 | 8.741 | 29,934 | -0.04(-0.45%) |
Aug 21, 2019 | 8.805 | 8.821 | 8.733 | 8.781 | 105,822 | -0.04(-0.45%) |
Aug 20, 2019 | 8.797 | 8.868 | 8.789 | 8.821 | 63,635 | +0.05(+0.54%) |
Aug 19, 2019 | 8.757 | 8.813 | 8.749 | 8.773 | 46,777 | -0.00(-0.02%) |
Aug 16, 2019 | 8.759 | 8.853 | 8.743 | 8.775 | 95,924 | +0.03(+0.36%) |
Aug 15, 2019 | 8.751 | 8.759 | 8.720 | 8.743 | 54,622 | -0.01(-0.09%) |
Aug 14, 2019 | 8.751 | 8.775 | 8.747 | 8.751 | 111,115 | +0.01(+0.09%) |
Aug 13, 2019 | 8.775 | 8.775 | 8.704 | 8.743 | 94,219 | +0.00(+0.00%) |
Aug 12, 2019 | 8.759 | 8.791 | 8.735 | 8.743 | 51,669 | +0.01(+0.09%) |
Aug 09, 2019 | 8.759 | 8.791 | 8.720 | 8.735 | 63,570 | -0.02(-0.27%) |
Aug 08, 2019 | 8.712 | 8.760 | 8.704 | 8.759 | 53,903 | +0.05(+0.55%) |
Aug 07, 2019 | 8.712 | 8.751 | 8.711 | 8.712 | 82,939 | +0.00(+0.00%) |
Aug 06, 2019 | 8.783 | 8.783 | 8.696 | 8.712 | 171,382 | -0.06(-0.72%) |
Aug 05, 2019 | 8.712 | 8.783 | 8.712 | 8.775 | 75,919 | +0.02(+0.18%) |
Aug 02, 2019 | 8.743 | 8.759 | 8.680 | 8.759 | 110,837 | +0.06(+0.64%) |