Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.882 | 8.904 | 8.783 | 8.801 | 10,719,527 | -0.04(-0.51%) |
Oct 30, 2019 | 8.783 | 8.908 | 8.756 | 8.846 | 10,831,920 | +0.12(+1.33%) |
Oct 29, 2019 | 8.756 | 8.814 | 8.721 | 8.729 | 11,924,597 | -0.03(-0.31%) |
Oct 28, 2019 | 8.729 | 8.810 | 8.712 | 8.756 | 10,616,219 | +0.03(+0.31%) |
Oct 25, 2019 | 8.774 | 8.828 | 8.703 | 8.729 | 13,409,870 | -0.04(-0.51%) |
Oct 24, 2019 | 8.801 | 8.828 | 8.743 | 8.774 | 13,694,927 | +0.00(+0.00%) |
Oct 23, 2019 | 8.828 | 8.855 | 8.747 | 8.774 | 19,314,858 | -0.02(-0.20%) |
Oct 22, 2019 | 8.944 | 8.953 | 8.774 | 8.792 | 11,787,093 | -0.10(-1.11%) |
Oct 21, 2019 | 8.792 | 8.899 | 8.792 | 8.890 | 13,554,859 | +0.08(+0.91%) |
Oct 18, 2019 | 8.765 | 8.828 | 8.715 | 8.810 | 13,597,814 | +0.09(+1.03%) |
Oct 17, 2019 | 8.685 | 8.770 | 8.671 | 8.721 | 10,129,902 | +0.04(+0.41%) |
Oct 16, 2019 | 8.676 | 8.729 | 8.613 | 8.685 | 12,948,689 | +0.02(+0.21%) |
Oct 15, 2019 | 8.676 | 8.712 | 8.595 | 8.667 | 18,021,728 | -0.01(-0.10%) |
Oct 14, 2019 | 8.756 | 8.756 | 8.624 | 8.676 | 8,207,775 | -0.05(-0.61%) |
Oct 11, 2019 | 8.729 | 8.783 | 8.680 | 8.729 | 11,769,022 | +0.01(+0.10%) |
Oct 10, 2019 | 8.703 | 8.756 | 8.685 | 8.721 | 10,974,296 | +0.00(+0.00%) |
Oct 09, 2019 | 8.890 | 8.899 | 8.712 | 8.721 | 21,608,610 | -0.12(-1.32%) |
Oct 08, 2019 | 8.873 | 8.944 | 8.797 | 8.837 | 16,841,086 | -0.04(-0.50%) |
Oct 07, 2019 | 8.935 | 8.944 | 8.837 | 8.882 | 17,856,702 | -0.11(-1.19%) |
Oct 04, 2019 | 8.944 | 8.989 | 8.855 | 8.989 | 21,800,374 | +0.07(+0.80%) |
Oct 03, 2019 | 8.774 | 8.917 | 8.774 | 8.917 | 13,366,948 | +0.14(+1.63%) |
Oct 02, 2019 | 8.703 | 8.774 | 8.631 | 8.774 | 15,122,046 | +0.05(+0.62%) |
Oct 01, 2019 | 8.729 | 8.846 | 8.649 | 8.721 | 13,135,815 | -0.03(-0.31%) |
Sep 30, 2019 | 8.658 | 8.855 | 8.658 | 8.747 | 16,801,210 | +0.12(+1.35%) |
Sep 27, 2019 | 8.765 | 8.810 | 8.577 | 8.631 | 16,783,916 | -0.12(-1.35%) |
Sep 26, 2019 | 8.617 | 8.935 | 8.582 | 8.750 | 45,569,284 | +0.17(+1.95%) |
Sep 25, 2019 | 8.591 | 8.697 | 8.556 | 8.582 | 31,672,650 | +0.02(+0.21%) |
Sep 24, 2019 | 8.450 | 8.582 | 8.423 | 8.564 | 99,098,616 | -0.02(-0.21%) |
Sep 23, 2019 | 8.653 | 8.767 | 8.573 | 8.582 | 27,534,596 | -0.06(-0.71%) |
Sep 20, 2019 | 8.600 | 8.670 | 8.547 | 8.644 | 22,767,892 | +0.04(+0.51%) |
Sep 19, 2019 | 8.661 | 8.679 | 8.573 | 8.600 | 9,548,733 | -0.03(-0.31%) |
Sep 18, 2019 | 8.741 | 8.741 | 8.547 | 8.626 | 10,710,249 | -0.09(-1.01%) |
Sep 17, 2019 | 8.626 | 8.741 | 8.608 | 8.714 | 18,200,732 | +0.12(+1.44%) |
Sep 16, 2019 | 8.459 | 8.600 | 8.388 | 8.591 | 12,067,504 | +0.14(+1.67%) |
Sep 13, 2019 | 8.591 | 8.679 | 8.379 | 8.450 | 13,009,592 | -0.17(-1.94%) |
Sep 12, 2019 | 8.600 | 8.688 | 8.538 | 8.617 | 17,934,434 | +0.11(+1.24%) |
Sep 11, 2019 | 8.265 | 8.573 | 8.220 | 8.511 | 33,435,588 | +0.23(+2.77%) |
Sep 10, 2019 | 8.467 | 8.511 | 8.212 | 8.282 | 24,538,384 | -0.23(-2.69%) |
Sep 09, 2019 | 8.511 | 8.547 | 8.467 | 8.511 | 8,179,651 | -0.01(-0.10%) |
Sep 06, 2019 | 8.529 | 8.564 | 8.503 | 8.520 | 9,503,769 | +0.00(+0.00%) |
Sep 05, 2019 | 8.732 | 8.767 | 8.489 | 8.520 | 10,326,911 | -0.22(-2.52%) |
Sep 04, 2019 | 8.697 | 8.758 | 8.626 | 8.741 | 11,708,990 | +0.09(+1.02%) |
Sep 03, 2019 | 8.564 | 8.661 | 8.547 | 8.653 | 11,057,172 | +0.05(+0.62%) |
Aug 30, 2019 | 8.520 | 8.644 | 8.511 | 8.600 | 8,734,398 | +0.08(+0.93%) |
Aug 29, 2019 | 8.494 | 8.538 | 8.425 | 8.520 | 4,367,420 | +0.06(+0.73%) |
Aug 28, 2019 | 8.397 | 8.485 | 8.370 | 8.459 | 7,310,896 | +0.08(+0.95%) |
Aug 27, 2019 | 8.459 | 8.542 | 8.370 | 8.379 | 12,910,869 | -0.04(-0.52%) |
Aug 26, 2019 | 8.326 | 8.423 | 8.273 | 8.423 | 11,000,332 | +0.15(+1.81%) |
Aug 23, 2019 | 8.441 | 8.485 | 8.256 | 8.273 | 14,158,094 | -0.19(-2.19%) |
Aug 22, 2019 | 8.441 | 8.476 | 8.370 | 8.459 | 8,237,234 | +0.04(+0.42%) |
Aug 21, 2019 | 8.406 | 8.441 | 8.370 | 8.423 | 5,621,136 | +0.03(+0.32%) |
Aug 20, 2019 | 8.556 | 8.556 | 8.370 | 8.397 | 9,805,587 | -0.11(-1.35%) |
Aug 19, 2019 | 8.520 | 8.569 | 8.467 | 8.511 | 12,094,290 | +0.03(+0.31%) |
Aug 16, 2019 | 8.414 | 8.520 | 8.379 | 8.485 | 4,376,439 | +0.05(+0.63%) |
Aug 15, 2019 | 8.335 | 8.459 | 8.304 | 8.432 | 13,469,140 | +0.12(+1.49%) |
Aug 14, 2019 | 8.317 | 8.406 | 8.291 | 8.309 | 12,974,514 | -0.09(-1.05%) |
Aug 13, 2019 | 8.414 | 8.463 | 8.362 | 8.397 | 11,735,391 | -0.04(-0.42%) |
Aug 12, 2019 | 8.556 | 8.556 | 8.406 | 8.432 | 8,622,103 | -0.13(-1.54%) |
Aug 09, 2019 | 8.591 | 8.591 | 8.450 | 8.564 | 10,674,267 | -0.04(-0.51%) |
Aug 08, 2019 | 8.503 | 8.617 | 8.441 | 8.608 | 12,513,733 | +0.11(+1.24%) |
Aug 07, 2019 | 8.106 | 8.556 | 8.009 | 8.503 | 20,348,818 | +0.42(+5.24%) |
Aug 06, 2019 | 7.947 | 8.141 | 7.929 | 8.079 | 15,389,440 | +0.17(+2.12%) |
Aug 05, 2019 | 8.062 | 8.062 | 7.832 | 7.912 | 17,181,280 | -0.19(-2.29%) |
Aug 02, 2019 | 7.991 | 8.106 | 7.969 | 8.097 | 8,885,642 | +0.10(+1.21%) |