Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.630 | 8.689 | 8.479 | 8.597 | 3,410,708 | -0.03(-0.39%) |
Nov 27, 2019 | 8.530 | 8.639 | 8.459 | 8.630 | 6,532,596 | +0.13(+1.48%) |
Nov 26, 2019 | 8.513 | 8.538 | 8.379 | 8.505 | 32,876,978 | +0.13(+1.55%) |
Nov 25, 2019 | 8.300 | 8.474 | 8.300 | 8.375 | 6,364,648 | +0.04(+0.50%) |
Nov 22, 2019 | 8.250 | 8.400 | 8.250 | 8.333 | 6,928,513 | +0.13(+1.62%) |
Nov 21, 2019 | 8.201 | 8.275 | 8.184 | 8.201 | 4,628,335 | +0.06(+0.71%) |
Nov 20, 2019 | 8.333 | 8.342 | 8.093 | 8.143 | 12,383,726 | -0.26(-3.06%) |
Nov 19, 2019 | 8.333 | 8.441 | 8.292 | 8.400 | 9,790,246 | +0.10(+1.20%) |
Nov 18, 2019 | 8.267 | 8.342 | 8.151 | 8.300 | 6,915,969 | +0.00(+0.00%) |
Nov 15, 2019 | 8.308 | 8.325 | 8.242 | 8.300 | 6,625,626 | +0.06(+0.70%) |
Nov 14, 2019 | 8.201 | 8.275 | 8.151 | 8.242 | 4,951,695 | +0.07(+0.91%) |
Nov 13, 2019 | 8.126 | 8.192 | 8.093 | 8.168 | 4,239,396 | +0.02(+0.31%) |
Nov 12, 2019 | 8.110 | 8.151 | 8.068 | 8.143 | 5,518,331 | +0.02(+0.20%) |
Nov 11, 2019 | 8.101 | 8.217 | 8.027 | 8.126 | 6,551,509 | +0.03(+0.41%) |
Nov 08, 2019 | 8.267 | 8.333 | 8.052 | 8.093 | 10,017,269 | -0.01(-0.10%) |
Nov 07, 2019 | 8.226 | 8.259 | 8.093 | 8.101 | 10,670,285 | -0.16(-1.91%) |
Nov 06, 2019 | 8.192 | 8.366 | 8.143 | 8.259 | 10,942,960 | -0.02(-0.30%) |
Nov 05, 2019 | 8.168 | 8.333 | 8.134 | 8.284 | 8,914,634 | +0.09(+1.11%) |
Nov 04, 2019 | 8.060 | 8.234 | 8.043 | 8.192 | 7,268,735 | +0.13(+1.64%) |
Nov 01, 2019 | 7.952 | 8.060 | 7.923 | 8.060 | 6,460,963 | +0.17(+2.21%) |
Oct 31, 2019 | 7.927 | 8.002 | 7.845 | 7.886 | 42,931,964 | -0.03(-0.42%) |
Oct 30, 2019 | 7.803 | 7.961 | 7.803 | 7.919 | 6,862,389 | +0.07(+0.84%) |
Oct 29, 2019 | 7.894 | 7.940 | 7.795 | 7.853 | 6,400,348 | -0.08(-1.04%) |
Oct 28, 2019 | 8.019 | 8.035 | 7.919 | 7.936 | 6,964,882 | -0.12(-1.44%) |
Oct 25, 2019 | 7.886 | 8.093 | 7.886 | 8.052 | 7,852,146 | +0.21(+2.64%) |
Oct 24, 2019 | 8.010 | 8.010 | 7.745 | 7.845 | 5,830,156 | -0.20(-2.47%) |
Oct 23, 2019 | 8.052 | 8.093 | 7.977 | 8.043 | 6,537,395 | +0.04(+0.52%) |
Oct 22, 2019 | 7.985 | 8.105 | 7.985 | 8.002 | 7,783,527 | -0.02(-0.21%) |
Oct 21, 2019 | 8.010 | 8.093 | 7.969 | 8.019 | 5,593,721 | +0.07(+0.94%) |
Oct 18, 2019 | 7.894 | 8.052 | 7.894 | 7.944 | 6,655,323 | +0.00(+0.00%) |
Oct 17, 2019 | 7.836 | 8.002 | 7.836 | 7.944 | 5,799,030 | +0.17(+2.13%) |
Oct 16, 2019 | 7.919 | 7.952 | 7.753 | 7.778 | 7,952,531 | -0.17(-2.09%) |
Oct 15, 2019 | 7.952 | 7.961 | 7.857 | 7.944 | 6,861,686 | +0.00(+0.00%) |
Oct 14, 2019 | 7.861 | 8.010 | 7.861 | 7.944 | 5,441,067 | -0.01(-0.10%) |
Oct 11, 2019 | 7.853 | 8.052 | 7.803 | 7.952 | 6,702,162 | +0.23(+3.00%) |
Oct 10, 2019 | 7.720 | 7.811 | 7.695 | 7.720 | 3,992,845 | +0.00(+0.00%) |
Oct 09, 2019 | 7.687 | 7.778 | 7.629 | 7.720 | 5,389,538 | +0.07(+0.98%) |
Oct 08, 2019 | 7.671 | 7.712 | 7.604 | 7.646 | 6,466,104 | -0.13(-1.70%) |
Oct 07, 2019 | 7.820 | 7.878 | 7.770 | 7.778 | 7,458,388 | -0.08(-1.05%) |
Oct 04, 2019 | 7.911 | 7.919 | 7.820 | 7.861 | 8,160,708 | -0.05(-0.63%) |
Oct 03, 2019 | 7.753 | 7.919 | 7.629 | 7.911 | 7,472,469 | +0.11(+1.38%) |
Oct 02, 2019 | 7.853 | 7.878 | 7.729 | 7.803 | 7,260,020 | -0.11(-1.36%) |
Oct 01, 2019 | 8.076 | 8.143 | 7.878 | 7.911 | 5,394,093 | -0.17(-2.05%) |
Sep 30, 2019 | 8.060 | 8.176 | 7.985 | 8.076 | 7,263,285 | +0.02(+0.21%) |
Sep 27, 2019 | 8.002 | 8.076 | 7.969 | 8.060 | 5,719,859 | +0.10(+1.25%) |
Sep 26, 2019 | 8.027 | 8.043 | 7.903 | 7.961 | 4,312,825 | -0.03(-0.41%) |
Sep 25, 2019 | 7.985 | 8.052 | 7.952 | 7.994 | 3,539,284 | +0.04(+0.52%) |
Sep 24, 2019 | 8.035 | 8.060 | 7.936 | 7.952 | 5,281,724 | -0.04(-0.52%) |
Sep 23, 2019 | 7.919 | 8.060 | 7.911 | 7.994 | 5,633,222 | -0.01(-0.10%) |
Sep 20, 2019 | 8.068 | 8.089 | 7.969 | 8.002 | 17,343,436 | -0.11(-1.33%) |
Sep 19, 2019 | 8.126 | 8.242 | 8.072 | 8.110 | 5,701,233 | -0.02(-0.31%) |
Sep 18, 2019 | 8.118 | 8.205 | 8.043 | 8.134 | 4,763,325 | +0.05(+0.61%) |
Sep 17, 2019 | 8.035 | 8.085 | 7.985 | 8.085 | 5,612,320 | +0.07(+0.93%) |
Sep 16, 2019 | 8.300 | 8.366 | 7.977 | 8.010 | 7,059,504 | -0.46(-5.38%) |
Sep 13, 2019 | 8.400 | 8.603 | 8.375 | 8.466 | 9,133,957 | +0.10(+1.19%) |
Sep 12, 2019 | 8.325 | 8.382 | 8.209 | 8.366 | 8,261,705 | -0.03(-0.39%) |
Sep 11, 2019 | 8.250 | 8.408 | 8.242 | 8.400 | 6,790,239 | +0.07(+0.80%) |
Sep 10, 2019 | 8.010 | 8.375 | 7.961 | 8.333 | 10,706,923 | +0.31(+3.82%) |
Sep 09, 2019 | 8.068 | 8.068 | 7.953 | 8.027 | 7,317,222 | -0.05(-0.61%) |
Sep 06, 2019 | 7.994 | 8.084 | 7.994 | 8.076 | 5,031,125 | +0.08(+1.02%) |
Sep 05, 2019 | 8.043 | 8.117 | 7.961 | 7.994 | 4,941,277 | +0.05(+0.62%) |
Sep 04, 2019 | 7.978 | 8.010 | 7.888 | 7.945 | 4,595,972 | +0.00(+0.00%) |