Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.861 | 8.861 | 8.569 | 8.686 | 3,779,397 | -0.18(-2.08%) |
Oct 30, 2019 | 8.852 | 9.085 | 8.735 | 8.871 | 3,949,830 | +0.02(+0.22%) |
Oct 29, 2019 | 8.852 | 8.929 | 8.696 | 8.852 | 2,982,856 | -0.02(-0.22%) |
Oct 28, 2019 | 8.949 | 9.007 | 8.852 | 8.871 | 1,940,598 | -0.01(-0.11%) |
Oct 25, 2019 | 8.842 | 8.997 | 8.842 | 8.881 | 2,161,197 | +0.03(+0.33%) |
Oct 24, 2019 | 8.997 | 9.075 | 8.803 | 8.852 | 2,426,884 | -0.21(-2.36%) |
Oct 23, 2019 | 8.920 | 9.104 | 8.900 | 9.066 | 2,768,507 | +0.20(+2.31%) |
Oct 22, 2019 | 8.978 | 9.066 | 8.852 | 8.861 | 2,843,329 | -0.09(-0.98%) |
Oct 21, 2019 | 9.027 | 9.095 | 8.920 | 8.949 | 1,635,728 | +0.01(+0.11%) |
Oct 18, 2019 | 8.832 | 9.027 | 8.774 | 8.939 | 1,462,318 | +0.12(+1.32%) |
Oct 17, 2019 | 9.153 | 9.202 | 8.813 | 8.822 | 1,802,755 | -0.21(-2.37%) |
Oct 16, 2019 | 9.036 | 9.085 | 8.949 | 9.036 | 1,484,689 | +0.02(+0.22%) |
Oct 15, 2019 | 9.104 | 9.221 | 9.007 | 9.017 | 1,576,339 | -0.02(-0.22%) |
Oct 14, 2019 | 9.027 | 9.104 | 8.930 | 9.036 | 1,674,210 | -0.09(-0.96%) |
Oct 11, 2019 | 9.387 | 9.455 | 9.100 | 9.124 | 1,846,917 | -0.18(-1.88%) |
Oct 10, 2019 | 9.056 | 9.387 | 9.027 | 9.299 | 3,562,869 | +0.31(+3.46%) |
Oct 09, 2019 | 9.075 | 9.085 | 8.949 | 8.988 | 1,651,557 | -0.05(-0.54%) |
Oct 08, 2019 | 9.075 | 9.095 | 8.881 | 9.036 | 1,467,884 | -0.09(-0.96%) |
Oct 07, 2019 | 9.095 | 9.202 | 8.988 | 9.124 | 1,561,003 | +0.04(+0.43%) |
Oct 04, 2019 | 9.075 | 9.202 | 9.046 | 9.085 | 1,474,450 | -0.01(-0.11%) |
Oct 03, 2019 | 8.997 | 9.158 | 8.978 | 9.095 | 1,626,598 | +0.06(+0.65%) |
Oct 02, 2019 | 8.920 | 9.066 | 8.842 | 9.036 | 2,124,514 | +0.05(+0.54%) |
Oct 01, 2019 | 9.173 | 9.280 | 8.861 | 8.988 | 2,652,896 | -0.25(-2.74%) |
Sep 30, 2019 | 9.280 | 9.340 | 9.173 | 9.241 | 1,686,894 | -0.09(-0.94%) |
Sep 27, 2019 | 9.328 | 9.387 | 9.255 | 9.328 | 1,186,180 | -0.06(-0.62%) |
Sep 26, 2019 | 9.455 | 9.455 | 9.299 | 9.387 | 2,608,816 | -0.10(-1.03%) |
Sep 25, 2019 | 9.202 | 9.513 | 9.192 | 9.484 | 3,144,202 | +0.19(+2.09%) |
Sep 24, 2019 | 9.250 | 9.299 | 9.118 | 9.289 | 1,905,374 | +0.02(+0.21%) |
Sep 23, 2019 | 9.056 | 9.280 | 9.056 | 9.270 | 1,374,801 | +0.18(+1.93%) |
Sep 20, 2019 | 9.027 | 9.143 | 8.959 | 9.095 | 1,712,138 | +0.08(+0.86%) |
Sep 19, 2019 | 9.173 | 9.192 | 9.007 | 9.017 | 2,933,983 | -0.12(-1.28%) |
Sep 18, 2019 | 9.289 | 9.357 | 9.066 | 9.134 | 2,045,326 | -0.22(-2.39%) |
Sep 17, 2019 | 9.221 | 9.435 | 9.211 | 9.357 | 1,433,164 | +0.03(+0.31%) |
Sep 16, 2019 | 9.523 | 9.542 | 9.250 | 9.328 | 2,374,864 | -0.10(-1.03%) |
Sep 13, 2019 | 9.348 | 9.455 | 9.211 | 9.425 | 2,059,727 | +0.12(+1.25%) |
Sep 12, 2019 | 9.095 | 9.338 | 9.056 | 9.309 | 3,237,204 | +0.15(+1.59%) |
Sep 11, 2019 | 8.910 | 9.221 | 8.881 | 9.163 | 3,983,114 | +0.29(+3.29%) |
Sep 10, 2019 | 8.871 | 8.978 | 8.827 | 8.871 | 2,306,893 | +0.02(+0.22%) |
Sep 09, 2019 | 8.813 | 8.871 | 8.701 | 8.852 | 2,285,356 | +0.07(+0.78%) |
Sep 06, 2019 | 8.696 | 8.920 | 8.569 | 8.784 | 3,653,535 | +0.03(+0.33%) |
Sep 05, 2019 | 8.715 | 8.920 | 8.618 | 8.754 | 2,311,036 | +0.15(+1.69%) |
Sep 04, 2019 | 8.599 | 8.721 | 8.560 | 8.608 | 1,192,315 | +0.13(+1.49%) |
Sep 03, 2019 | 8.414 | 8.569 | 8.394 | 8.482 | 1,300,102 | -0.05(-0.57%) |
Aug 30, 2019 | 8.453 | 8.565 | 8.394 | 8.531 | 1,529,554 | +0.18(+2.10%) |
Aug 29, 2019 | 8.414 | 8.472 | 8.336 | 8.356 | 1,295,991 | +0.03(+0.35%) |
Aug 28, 2019 | 8.249 | 8.404 | 8.098 | 8.326 | 1,822,323 | +0.15(+1.78%) |
Aug 27, 2019 | 8.249 | 8.307 | 8.073 | 8.180 | 1,492,569 | -0.05(-0.59%) |
Aug 26, 2019 | 8.219 | 8.278 | 8.161 | 8.229 | 1,359,955 | +0.04(+0.48%) |
Aug 23, 2019 | 8.540 | 8.540 | 8.180 | 8.190 | 2,715,940 | -0.36(-4.21%) |
Aug 22, 2019 | 8.725 | 8.803 | 8.511 | 8.550 | 3,581,409 | -0.18(-2.12%) |
Aug 21, 2019 | 8.560 | 8.735 | 8.521 | 8.735 | 2,733,443 | +0.23(+2.75%) |
Aug 20, 2019 | 8.472 | 8.532 | 8.324 | 8.501 | 3,837,371 | +0.12(+1.39%) |
Aug 19, 2019 | 8.083 | 8.394 | 8.083 | 8.385 | 3,114,122 | +0.37(+4.61%) |
Aug 16, 2019 | 7.976 | 8.064 | 7.811 | 8.015 | 2,361,669 | +0.11(+1.35%) |
Aug 15, 2019 | 7.957 | 8.015 | 7.835 | 7.908 | 2,513,175 | -0.03(-0.37%) |
Aug 14, 2019 | 8.122 | 8.200 | 7.879 | 7.937 | 2,273,592 | -0.30(-3.66%) |
Aug 13, 2019 | 8.317 | 8.326 | 8.122 | 8.239 | 1,817,266 | -0.12(-1.40%) |
Aug 12, 2019 | 8.375 | 8.385 | 8.161 | 8.356 | 1,854,754 | -0.02(-0.23%) |
Aug 09, 2019 | 8.540 | 8.618 | 8.307 | 8.375 | 2,615,601 | -0.18(-2.16%) |
Aug 08, 2019 | 8.492 | 8.599 | 8.410 | 8.560 | 1,546,592 | +0.08(+0.92%) |
Aug 07, 2019 | 8.414 | 8.492 | 8.307 | 8.482 | 3,055,718 | -0.06(-0.68%) |
Aug 06, 2019 | 8.453 | 8.589 | 8.317 | 8.540 | 3,572,885 | +0.11(+1.27%) |
Aug 05, 2019 | 8.550 | 8.560 | 8.287 | 8.433 | 3,046,114 | -0.20(-2.36%) |
Aug 02, 2019 | 8.677 | 8.774 | 8.550 | 8.638 | 2,790,989 | -0.11(-1.22%) |