Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.576 | 8.614 | 8.523 | 8.561 | 1,233,260 | -0.02(-0.18%) |
Oct 30, 2019 | 8.614 | 8.614 | 8.568 | 8.576 | 413,796 | -0.04(-0.44%) |
Oct 29, 2019 | 8.614 | 8.637 | 8.591 | 8.614 | 679,807 | -0.05(-0.53%) |
Oct 28, 2019 | 8.675 | 8.690 | 8.645 | 8.660 | 411,155 | +0.00(+0.00%) |
Oct 25, 2019 | 8.622 | 8.690 | 8.576 | 8.660 | 439,847 | +0.07(+0.80%) |
Oct 24, 2019 | 8.683 | 8.694 | 8.580 | 8.591 | 345,619 | -0.09(-1.05%) |
Oct 23, 2019 | 8.728 | 8.728 | 8.610 | 8.683 | 582,786 | -0.03(-0.35%) |
Oct 22, 2019 | 8.675 | 8.759 | 8.667 | 8.713 | 258,772 | +0.00(+0.00%) |
Oct 21, 2019 | 8.721 | 8.820 | 8.706 | 8.713 | 917,461 | +0.02(+0.26%) |
Oct 18, 2019 | 8.568 | 8.698 | 8.538 | 8.690 | 1,058,624 | +0.11(+1.33%) |
Oct 17, 2019 | 8.561 | 8.622 | 8.553 | 8.576 | 924,205 | +0.02(+0.27%) |
Oct 16, 2019 | 8.637 | 8.637 | 8.523 | 8.553 | 813,344 | +0.00(+0.00%) |
Oct 15, 2019 | 8.591 | 8.595 | 8.530 | 8.553 | 1,486,308 | -0.01(-0.09%) |
Oct 14, 2019 | 8.622 | 8.633 | 8.561 | 8.561 | 778,294 | -0.08(-0.88%) |
Oct 11, 2019 | 8.706 | 8.706 | 8.576 | 8.637 | 638,454 | +0.15(+1.80%) |
Oct 10, 2019 | 8.477 | 8.515 | 8.435 | 8.485 | 1,102,295 | -0.01(-0.09%) |
Oct 09, 2019 | 8.477 | 8.538 | 8.446 | 8.492 | 940,746 | +0.05(+0.63%) |
Oct 08, 2019 | 8.469 | 8.507 | 8.408 | 8.439 | 1,059,349 | -0.05(-0.54%) |
Oct 07, 2019 | 8.469 | 8.523 | 8.462 | 8.485 | 1,495,287 | -0.07(-0.80%) |
Oct 04, 2019 | 8.469 | 8.576 | 8.439 | 8.553 | 1,191,378 | +0.12(+1.45%) |
Oct 03, 2019 | 8.401 | 8.557 | 8.385 | 8.431 | 1,342,193 | +0.01(+0.09%) |
Oct 02, 2019 | 8.439 | 8.568 | 8.385 | 8.424 | 1,269,371 | -0.14(-1.69%) |
Oct 01, 2019 | 8.614 | 8.645 | 8.561 | 8.568 | 954,254 | -0.05(-0.62%) |
Sep 30, 2019 | 8.698 | 8.805 | 8.614 | 8.622 | 1,274,199 | -0.05(-0.53%) |
Sep 27, 2019 | 8.683 | 8.717 | 8.645 | 8.667 | 491,401 | +0.03(+0.35%) |
Sep 26, 2019 | 8.706 | 8.706 | 8.622 | 8.637 | 409,448 | -0.03(-0.35%) |
Sep 25, 2019 | 8.629 | 8.690 | 8.568 | 8.667 | 418,105 | -0.04(-0.44%) |
Sep 24, 2019 | 8.896 | 8.896 | 8.667 | 8.706 | 703,986 | -0.09(-1.04%) |
Sep 23, 2019 | 8.728 | 8.812 | 8.728 | 8.797 | 279,552 | +0.02(+0.26%) |
Sep 20, 2019 | 8.751 | 8.828 | 8.721 | 8.774 | 2,389,972 | +0.06(+0.70%) |
Sep 19, 2019 | 8.812 | 8.835 | 8.683 | 8.713 | 629,986 | -0.06(-0.69%) |
Sep 18, 2019 | 8.820 | 8.881 | 8.728 | 8.774 | 607,210 | -0.01(-0.09%) |
Sep 17, 2019 | 8.835 | 8.835 | 8.736 | 8.782 | 727,054 | -0.08(-0.95%) |
Sep 16, 2019 | 8.904 | 8.904 | 8.805 | 8.866 | 771,963 | +0.06(+0.69%) |
Sep 13, 2019 | 8.797 | 8.835 | 8.721 | 8.805 | 479,201 | +0.02(+0.26%) |
Sep 12, 2019 | 8.828 | 8.881 | 8.759 | 8.782 | 535,506 | -0.02(-0.26%) |
Sep 11, 2019 | 8.713 | 8.850 | 8.698 | 8.805 | 982,223 | +0.11(+1.23%) |
Sep 10, 2019 | 8.629 | 8.706 | 8.629 | 8.698 | 773,405 | +0.08(+0.97%) |
Sep 09, 2019 | 8.667 | 8.667 | 8.553 | 8.614 | 690,154 | +0.01(+0.09%) |
Sep 06, 2019 | 8.584 | 8.683 | 8.584 | 8.606 | 248,586 | +0.03(+0.36%) |
Sep 05, 2019 | 8.622 | 8.748 | 8.557 | 8.576 | 725,274 | -0.02(-0.27%) |
Sep 04, 2019 | 8.637 | 8.709 | 8.568 | 8.599 | 645,742 | +0.06(+0.71%) |
Sep 03, 2019 | 8.530 | 8.553 | 8.454 | 8.538 | 442,094 | -0.02(-0.27%) |
Aug 30, 2019 | 8.538 | 8.568 | 8.485 | 8.561 | 736,707 | +0.05(+0.63%) |
Aug 29, 2019 | 8.546 | 8.568 | 8.492 | 8.507 | 400,807 | -0.02(-0.18%) |
Aug 28, 2019 | 8.431 | 8.546 | 8.401 | 8.523 | 440,055 | +0.08(+0.90%) |
Aug 27, 2019 | 8.561 | 8.576 | 8.446 | 8.446 | 504,217 | -0.10(-1.16%) |
Aug 26, 2019 | 8.500 | 8.546 | 8.485 | 8.546 | 386,900 | +0.07(+0.81%) |
Aug 23, 2019 | 8.553 | 8.553 | 8.439 | 8.477 | 712,702 | -0.09(-1.07%) |
Aug 22, 2019 | 8.683 | 8.683 | 8.561 | 8.568 | 736,185 | -0.11(-1.23%) |
Aug 21, 2019 | 8.645 | 8.767 | 8.561 | 8.675 | 703,922 | +0.14(+1.61%) |
Aug 20, 2019 | 8.492 | 8.553 | 8.485 | 8.538 | 420,130 | +0.04(+0.45%) |
Aug 19, 2019 | 8.515 | 8.515 | 8.424 | 8.500 | 494,246 | +0.08(+0.90%) |
Aug 16, 2019 | 8.370 | 8.431 | 8.355 | 8.424 | 748,514 | +0.06(+0.73%) |
Aug 15, 2019 | 8.363 | 8.401 | 8.343 | 8.363 | 431,476 | +0.00(+0.00%) |
Aug 14, 2019 | 8.309 | 8.397 | 8.279 | 8.363 | 1,034,898 | -0.08(-0.90%) |
Aug 13, 2019 | 8.317 | 8.477 | 8.309 | 8.439 | 609,784 | +0.03(+0.36%) |
Aug 12, 2019 | 8.500 | 8.584 | 8.363 | 8.408 | 439,099 | +0.00(+0.00%) |
Aug 09, 2019 | 8.454 | 8.454 | 8.321 | 8.408 | 989,098 | -0.05(-0.54%) |
Aug 08, 2019 | 8.401 | 8.477 | 8.393 | 8.454 | 982,605 | +0.02(+0.27%) |
Aug 07, 2019 | 8.568 | 8.667 | 8.397 | 8.431 | 1,068,988 | -0.27(-3.07%) |
Aug 06, 2019 | 8.782 | 8.828 | 8.660 | 8.698 | 766,484 | -0.05(-0.61%) |
Aug 05, 2019 | 8.812 | 8.812 | 8.690 | 8.751 | 623,244 | -0.11(-1.29%) |
Aug 02, 2019 | 8.889 | 8.927 | 8.820 | 8.866 | 600,018 | -0.07(-0.77%) |