Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.523 | 8.581 | 8.374 | 8.490 | 3,453,578 | -0.03(-0.39%) |
Nov 27, 2019 | 8.424 | 8.531 | 8.354 | 8.523 | 6,614,706 | +0.12(+1.48%) |
Nov 26, 2019 | 8.407 | 8.432 | 8.275 | 8.399 | 33,290,214 | +0.13(+1.55%) |
Nov 25, 2019 | 8.197 | 8.369 | 8.197 | 8.271 | 6,444,646 | +0.04(+0.50%) |
Nov 22, 2019 | 8.148 | 8.295 | 8.148 | 8.230 | 7,015,599 | +0.13(+1.62%) |
Nov 21, 2019 | 8.099 | 8.173 | 8.083 | 8.099 | 4,686,509 | +0.06(+0.71%) |
Nov 20, 2019 | 8.230 | 8.238 | 7.993 | 8.042 | 12,539,379 | -0.25(-3.06%) |
Nov 19, 2019 | 8.230 | 8.336 | 8.189 | 8.295 | 9,913,301 | +0.10(+1.20%) |
Nov 18, 2019 | 8.164 | 8.238 | 8.050 | 8.197 | 7,002,897 | +0.00(+0.00%) |
Nov 15, 2019 | 8.205 | 8.222 | 8.140 | 8.197 | 6,708,904 | +0.06(+0.70%) |
Nov 14, 2019 | 8.099 | 8.173 | 8.050 | 8.140 | 5,013,934 | +0.07(+0.91%) |
Nov 13, 2019 | 8.025 | 8.091 | 7.993 | 8.066 | 4,292,681 | +0.02(+0.31%) |
Nov 12, 2019 | 8.009 | 8.050 | 7.968 | 8.042 | 5,587,692 | +0.02(+0.20%) |
Nov 11, 2019 | 8.001 | 8.115 | 7.927 | 8.025 | 6,633,856 | +0.03(+0.41%) |
Nov 08, 2019 | 8.164 | 8.230 | 7.952 | 7.993 | 10,143,178 | -0.01(-0.10%) |
Nov 07, 2019 | 8.123 | 8.156 | 7.993 | 8.001 | 10,804,401 | -0.16(-1.91%) |
Nov 06, 2019 | 8.091 | 8.263 | 8.042 | 8.156 | 11,080,504 | -0.02(-0.30%) |
Nov 05, 2019 | 8.066 | 8.230 | 8.034 | 8.181 | 9,026,684 | +0.09(+1.11%) |
Nov 04, 2019 | 7.960 | 8.132 | 7.944 | 8.091 | 7,360,097 | +0.13(+1.64%) |
Nov 01, 2019 | 7.854 | 7.960 | 7.825 | 7.960 | 6,542,171 | +0.17(+2.21%) |
Oct 31, 2019 | 7.829 | 7.903 | 7.747 | 7.788 | 43,471,580 | -0.03(-0.42%) |
Oct 30, 2019 | 7.706 | 7.862 | 7.706 | 7.821 | 6,948,643 | +0.07(+0.84%) |
Oct 29, 2019 | 7.796 | 7.841 | 7.698 | 7.755 | 6,480,795 | -0.08(-1.04%) |
Oct 28, 2019 | 7.919 | 7.935 | 7.821 | 7.837 | 7,052,424 | -0.11(-1.44%) |
Oct 25, 2019 | 7.788 | 7.993 | 7.788 | 7.952 | 7,950,841 | +0.20(+2.64%) |
Oct 24, 2019 | 7.911 | 7.911 | 7.649 | 7.747 | 5,903,436 | -0.20(-2.47%) |
Oct 23, 2019 | 7.952 | 7.993 | 7.878 | 7.944 | 6,619,564 | +0.04(+0.52%) |
Oct 22, 2019 | 7.886 | 8.005 | 7.886 | 7.903 | 7,881,360 | -0.02(-0.21%) |
Oct 21, 2019 | 7.911 | 7.993 | 7.870 | 7.919 | 5,664,029 | +0.07(+0.94%) |
Oct 18, 2019 | 7.796 | 7.952 | 7.796 | 7.845 | 6,738,974 | +0.00(+0.00%) |
Oct 17, 2019 | 7.739 | 7.903 | 7.739 | 7.845 | 5,871,919 | +0.16(+2.13%) |
Oct 16, 2019 | 7.821 | 7.854 | 7.657 | 7.682 | 8,052,488 | -0.16(-2.09%) |
Oct 15, 2019 | 7.854 | 7.862 | 7.759 | 7.845 | 6,947,932 | +0.00(+0.00%) |
Oct 14, 2019 | 7.764 | 7.911 | 7.764 | 7.845 | 5,509,457 | -0.01(-0.10%) |
Oct 11, 2019 | 7.755 | 7.952 | 7.706 | 7.854 | 6,786,403 | +0.23(+3.00%) |
Oct 10, 2019 | 7.624 | 7.714 | 7.600 | 7.624 | 4,043,031 | +0.00(+0.00%) |
Oct 09, 2019 | 7.592 | 7.682 | 7.534 | 7.624 | 5,457,280 | +0.07(+0.98%) |
Oct 08, 2019 | 7.575 | 7.616 | 7.510 | 7.551 | 6,547,378 | -0.13(-1.70%) |
Oct 07, 2019 | 7.723 | 7.780 | 7.674 | 7.682 | 7,552,134 | -0.08(-1.05%) |
Oct 04, 2019 | 7.813 | 7.821 | 7.723 | 7.764 | 8,263,281 | -0.05(-0.63%) |
Oct 03, 2019 | 7.657 | 7.821 | 7.534 | 7.813 | 7,566,392 | +0.11(+1.38%) |
Oct 02, 2019 | 7.755 | 7.780 | 7.633 | 7.706 | 7,351,273 | -0.11(-1.36%) |
Oct 01, 2019 | 7.976 | 8.042 | 7.780 | 7.813 | 5,461,892 | -0.16(-2.05%) |
Sep 30, 2019 | 7.960 | 8.074 | 7.886 | 7.976 | 7,354,578 | +0.02(+0.21%) |
Sep 27, 2019 | 7.903 | 7.976 | 7.870 | 7.960 | 5,791,753 | +0.10(+1.25%) |
Sep 26, 2019 | 7.927 | 7.944 | 7.804 | 7.862 | 4,367,034 | -0.03(-0.41%) |
Sep 25, 2019 | 7.886 | 7.952 | 7.854 | 7.894 | 3,583,770 | +0.04(+0.52%) |
Sep 24, 2019 | 7.935 | 7.960 | 7.837 | 7.854 | 5,348,110 | -0.04(-0.52%) |
Sep 23, 2019 | 7.821 | 7.960 | 7.813 | 7.894 | 5,704,027 | -0.01(-0.10%) |
Sep 20, 2019 | 7.968 | 7.989 | 7.870 | 7.903 | 17,561,428 | -0.11(-1.33%) |
Sep 19, 2019 | 8.025 | 8.140 | 7.972 | 8.009 | 5,772,893 | -0.02(-0.31%) |
Sep 18, 2019 | 8.017 | 8.103 | 7.944 | 8.034 | 4,823,196 | +0.05(+0.61%) |
Sep 17, 2019 | 7.935 | 7.984 | 7.886 | 7.984 | 5,682,862 | +0.07(+0.93%) |
Sep 16, 2019 | 8.197 | 8.263 | 7.878 | 7.911 | 7,148,235 | -0.45(-5.38%) |
Sep 13, 2019 | 8.295 | 8.496 | 8.271 | 8.361 | 9,248,763 | +0.10(+1.19%) |
Sep 12, 2019 | 8.222 | 8.278 | 8.107 | 8.263 | 8,365,548 | -0.03(-0.39%) |
Sep 11, 2019 | 8.148 | 8.303 | 8.140 | 8.295 | 6,875,586 | +0.07(+0.80%) |
Sep 10, 2019 | 7.911 | 8.271 | 7.862 | 8.230 | 10,841,499 | +0.30(+3.82%) |
Sep 09, 2019 | 7.968 | 7.968 | 7.854 | 7.927 | 7,409,194 | -0.05(-0.61%) |
Sep 06, 2019 | 7.895 | 7.984 | 7.895 | 7.976 | 5,094,361 | +0.08(+1.02%) |
Sep 05, 2019 | 7.943 | 8.016 | 7.863 | 7.895 | 5,003,384 | +0.05(+0.62%) |
Sep 04, 2019 | 7.879 | 7.911 | 7.790 | 7.846 | 4,653,740 | +0.00(+0.00%) |