Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.980 | 9.038 | 8.840 | 8.972 | 4,372,872 | -0.01(-0.09%) |
Dec 30, 2019 | 9.022 | 9.046 | 8.951 | 8.980 | 3,483,980 | -0.08(-0.91%) |
Dec 27, 2019 | 9.022 | 9.125 | 9.005 | 9.063 | 4,325,390 | +0.08(+0.92%) |
Dec 26, 2019 | 8.955 | 9.005 | 8.914 | 8.980 | 3,279,650 | +0.05(+0.56%) |
Dec 24, 2019 | 8.989 | 9.063 | 8.889 | 8.931 | 1,323,472 | -0.10(-1.10%) |
Dec 23, 2019 | 8.947 | 9.096 | 8.939 | 9.030 | 4,054,481 | +0.12(+1.30%) |
Dec 20, 2019 | 9.229 | 9.270 | 8.914 | 8.914 | 21,596,140 | -0.02(-0.28%) |
Dec 19, 2019 | 8.939 | 8.980 | 8.848 | 8.939 | 6,440,068 | +0.02(+0.28%) |
Dec 18, 2019 | 8.897 | 8.947 | 8.856 | 8.914 | 9,594,760 | -0.03(-0.37%) |
Dec 17, 2019 | 8.831 | 8.951 | 8.806 | 8.947 | 9,128,955 | +0.04(+0.46%) |
Dec 16, 2019 | 8.856 | 8.964 | 8.806 | 8.906 | 4,369,866 | +0.17(+1.89%) |
Dec 13, 2019 | 8.782 | 8.831 | 8.699 | 8.740 | 3,255,037 | -0.10(-1.12%) |
Dec 12, 2019 | 8.691 | 8.848 | 8.649 | 8.840 | 5,967,152 | +0.17(+1.91%) |
Dec 11, 2019 | 8.633 | 8.732 | 8.593 | 8.674 | 5,985,120 | +0.11(+1.26%) |
Dec 10, 2019 | 8.575 | 8.608 | 8.492 | 8.566 | 6,251,785 | -0.07(-0.77%) |
Dec 09, 2019 | 8.583 | 8.691 | 8.558 | 8.633 | 5,872,577 | -0.03(-0.38%) |
Dec 06, 2019 | 8.583 | 8.715 | 8.575 | 8.666 | 9,398,299 | +0.12(+1.36%) |
Dec 05, 2019 | 8.484 | 8.566 | 8.459 | 8.550 | 5,819,957 | +0.12(+1.47%) |
Dec 04, 2019 | 8.351 | 8.521 | 8.351 | 8.426 | 7,400,777 | +0.09(+1.09%) |
Dec 03, 2019 | 8.335 | 8.359 | 8.194 | 8.335 | 5,828,405 | -0.08(-0.98%) |
Dec 02, 2019 | 8.492 | 8.517 | 8.397 | 8.417 | 12,573,156 | -0.07(-0.88%) |
Nov 29, 2019 | 8.525 | 8.583 | 8.376 | 8.492 | 3,452,821 | -0.03(-0.39%) |
Nov 27, 2019 | 8.426 | 8.533 | 8.355 | 8.525 | 6,613,255 | +0.12(+1.48%) |
Nov 26, 2019 | 8.409 | 8.434 | 8.277 | 8.401 | 33,282,914 | +0.13(+1.55%) |
Nov 25, 2019 | 8.199 | 8.371 | 8.199 | 8.273 | 6,443,233 | +0.04(+0.50%) |
Nov 22, 2019 | 8.150 | 8.297 | 8.150 | 8.232 | 7,014,061 | +0.13(+1.62%) |
Nov 21, 2019 | 8.101 | 8.174 | 8.084 | 8.101 | 4,685,481 | +0.06(+0.71%) |
Nov 20, 2019 | 8.232 | 8.240 | 7.994 | 8.043 | 12,536,629 | -0.25(-3.06%) |
Nov 19, 2019 | 8.232 | 8.338 | 8.191 | 8.297 | 9,911,127 | +0.10(+1.20%) |
Nov 18, 2019 | 8.166 | 8.240 | 8.052 | 8.199 | 7,001,362 | +0.00(+0.00%) |
Nov 15, 2019 | 8.207 | 8.223 | 8.142 | 8.199 | 6,707,433 | +0.06(+0.70%) |
Nov 14, 2019 | 8.101 | 8.174 | 8.052 | 8.142 | 5,012,834 | +0.07(+0.91%) |
Nov 13, 2019 | 8.027 | 8.093 | 7.994 | 8.068 | 4,291,740 | +0.02(+0.31%) |
Nov 12, 2019 | 8.011 | 8.052 | 7.970 | 8.043 | 5,586,466 | +0.02(+0.20%) |
Nov 11, 2019 | 8.003 | 8.117 | 7.929 | 8.027 | 6,632,401 | +0.03(+0.41%) |
Nov 08, 2019 | 8.166 | 8.232 | 7.953 | 7.994 | 10,140,954 | -0.01(-0.10%) |
Nov 07, 2019 | 8.125 | 8.158 | 7.994 | 8.003 | 10,802,033 | -0.16(-1.91%) |
Nov 06, 2019 | 8.093 | 8.264 | 8.043 | 8.158 | 11,078,074 | -0.02(-0.30%) |
Nov 05, 2019 | 8.068 | 8.232 | 8.035 | 8.183 | 9,024,704 | +0.09(+1.11%) |
Nov 04, 2019 | 7.962 | 8.133 | 7.945 | 8.093 | 7,358,483 | +0.13(+1.64%) |
Nov 01, 2019 | 7.855 | 7.962 | 7.827 | 7.962 | 6,540,737 | +0.17(+2.21%) |
Oct 31, 2019 | 7.831 | 7.904 | 7.749 | 7.790 | 43,462,052 | -0.03(-0.42%) |
Oct 30, 2019 | 7.708 | 7.863 | 7.708 | 7.823 | 6,947,119 | +0.07(+0.84%) |
Oct 29, 2019 | 7.798 | 7.843 | 7.700 | 7.757 | 6,479,374 | -0.08(-1.04%) |
Oct 28, 2019 | 7.921 | 7.937 | 7.823 | 7.839 | 7,050,878 | -0.11(-1.44%) |
Oct 25, 2019 | 7.790 | 7.994 | 7.790 | 7.953 | 7,949,098 | +0.20(+2.64%) |
Oct 24, 2019 | 7.913 | 7.913 | 7.651 | 7.749 | 5,902,141 | -0.20(-2.47%) |
Oct 23, 2019 | 7.953 | 7.994 | 7.880 | 7.945 | 6,618,113 | +0.04(+0.52%) |
Oct 22, 2019 | 7.888 | 8.007 | 7.888 | 7.904 | 7,879,632 | -0.02(-0.21%) |
Oct 21, 2019 | 7.913 | 7.994 | 7.872 | 7.921 | 5,662,787 | +0.07(+0.94%) |
Oct 18, 2019 | 7.798 | 7.953 | 7.798 | 7.847 | 6,737,497 | +0.00(+0.00%) |
Oct 17, 2019 | 7.741 | 7.904 | 7.741 | 7.847 | 5,870,632 | +0.16(+2.13%) |
Oct 16, 2019 | 7.823 | 7.855 | 7.659 | 7.683 | 8,050,722 | -0.16(-2.09%) |
Oct 15, 2019 | 7.855 | 7.863 | 7.761 | 7.847 | 6,946,408 | +0.00(+0.00%) |
Oct 14, 2019 | 7.765 | 7.913 | 7.765 | 7.847 | 5,508,249 | -0.01(-0.10%) |
Oct 11, 2019 | 7.757 | 7.953 | 7.708 | 7.855 | 6,784,915 | +0.23(+3.00%) |
Oct 10, 2019 | 7.626 | 7.716 | 7.602 | 7.626 | 4,042,145 | +0.00(+0.00%) |
Oct 09, 2019 | 7.593 | 7.683 | 7.536 | 7.626 | 5,456,083 | +0.07(+0.98%) |
Oct 08, 2019 | 7.577 | 7.618 | 7.512 | 7.553 | 6,545,942 | -0.13(-1.70%) |
Oct 07, 2019 | 7.724 | 7.782 | 7.675 | 7.683 | 7,550,478 | -0.08(-1.05%) |
Oct 04, 2019 | 7.814 | 7.823 | 7.724 | 7.765 | 8,261,469 | -0.05(-0.63%) |
Oct 03, 2019 | 7.659 | 7.823 | 7.536 | 7.814 | 7,564,733 | +0.11(+1.38%) |
Oct 02, 2019 | 7.757 | 7.782 | 7.634 | 7.708 | 7,349,661 | -0.11(-1.36%) |
Oct 01, 2019 | 7.978 | 8.043 | 7.782 | 7.814 | 5,460,694 | -0.16(-2.05%) |
Sep 30, 2019 | 7.962 | 8.076 | 7.888 | 7.978 | 7,352,965 | +0.02(+0.21%) |
Sep 27, 2019 | 7.904 | 7.978 | 7.872 | 7.962 | 5,790,483 | +0.10(+1.25%) |
Sep 26, 2019 | 7.929 | 7.945 | 7.806 | 7.863 | 4,366,076 | -0.03(-0.41%) |
Sep 25, 2019 | 7.888 | 7.953 | 7.855 | 7.896 | 3,582,984 | +0.04(+0.52%) |
Sep 24, 2019 | 7.937 | 7.962 | 7.839 | 7.855 | 5,346,938 | -0.04(-0.52%) |
Sep 23, 2019 | 7.823 | 7.962 | 7.814 | 7.896 | 5,702,776 | -0.01(-0.10%) |
Sep 20, 2019 | 7.970 | 7.990 | 7.872 | 7.904 | 17,557,578 | -0.11(-1.33%) |
Sep 19, 2019 | 8.027 | 8.142 | 7.974 | 8.011 | 5,771,627 | -0.02(-0.31%) |
Sep 18, 2019 | 8.019 | 8.105 | 7.945 | 8.035 | 4,822,139 | +0.05(+0.61%) |
Sep 17, 2019 | 7.937 | 7.986 | 7.888 | 7.986 | 5,681,616 | +0.07(+0.93%) |
Sep 16, 2019 | 8.199 | 8.264 | 7.880 | 7.913 | 7,146,668 | -0.45(-5.38%) |
Sep 13, 2019 | 8.297 | 8.498 | 8.273 | 8.363 | 9,246,735 | +0.10(+1.19%) |
Sep 12, 2019 | 8.223 | 8.280 | 8.109 | 8.264 | 8,363,713 | -0.03(-0.39%) |
Sep 11, 2019 | 8.150 | 8.305 | 8.142 | 8.297 | 6,874,079 | +0.07(+0.80%) |
Sep 10, 2019 | 7.913 | 8.273 | 7.863 | 8.232 | 10,839,122 | +0.30(+3.82%) |
Sep 09, 2019 | 7.969 | 7.969 | 7.856 | 7.929 | 7,407,569 | -0.05(-0.61%) |
Sep 06, 2019 | 7.897 | 7.985 | 7.897 | 7.977 | 5,093,245 | +0.08(+1.02%) |
Sep 05, 2019 | 7.945 | 8.018 | 7.864 | 7.897 | 5,002,287 | +0.05(+0.62%) |
Sep 04, 2019 | 7.880 | 7.913 | 7.792 | 7.848 | 4,652,720 | +0.00(+0.00%) |
Sep 03, 2019 | 7.953 | 7.961 | 7.800 | 7.848 | 4,850,727 | -0.09(-1.12%) |
Aug 30, 2019 | 7.929 | 7.985 | 7.872 | 7.937 | 4,903,327 | +0.06(+0.82%) |
Aug 29, 2019 | 7.856 | 7.937 | 7.804 | 7.872 | 4,304,859 | +0.02(+0.31%) |
Aug 28, 2019 | 7.872 | 7.945 | 7.759 | 7.848 | 5,557,995 | -0.06(-0.72%) |
Aug 27, 2019 | 7.880 | 8.014 | 7.808 | 7.905 | 10,442,324 | +0.05(+0.62%) |
Aug 26, 2019 | 7.686 | 7.856 | 7.654 | 7.856 | 4,852,125 | +0.23(+2.97%) |
Aug 23, 2019 | 7.719 | 7.856 | 7.589 | 7.630 | 10,504,462 | -0.08(-1.05%) |
Aug 22, 2019 | 7.800 | 7.848 | 7.589 | 7.711 | 9,017,747 | -0.09(-1.14%) |
Aug 21, 2019 | 7.961 | 8.034 | 7.533 | 7.800 | 6,933,793 | -0.26(-3.21%) |
Aug 20, 2019 | 8.099 | 8.184 | 8.026 | 8.058 | 6,375,749 | -0.11(-1.38%) |
Aug 19, 2019 | 8.074 | 8.309 | 8.066 | 8.171 | 5,452,805 | +0.15(+1.92%) |
Aug 16, 2019 | 7.921 | 8.042 | 7.844 | 8.018 | 4,991,419 | +0.18(+2.27%) |
Aug 15, 2019 | 7.977 | 7.998 | 7.832 | 7.840 | 4,559,124 | -0.20(-2.51%) |
Aug 14, 2019 | 8.333 | 8.333 | 8.018 | 8.042 | 6,236,362 | -0.39(-4.60%) |
Aug 13, 2019 | 8.244 | 8.503 | 8.204 | 8.430 | 4,061,300 | +0.13(+1.56%) |
Aug 12, 2019 | 8.357 | 8.414 | 8.260 | 8.301 | 2,793,894 | -0.16(-1.91%) |
Aug 09, 2019 | 8.575 | 8.610 | 8.390 | 8.462 | 3,765,061 | -0.11(-1.32%) |
Aug 08, 2019 | 8.414 | 8.608 | 8.414 | 8.575 | 6,841,596 | +0.15(+1.73%) |
Aug 07, 2019 | 8.212 | 8.450 | 8.188 | 8.430 | 6,286,401 | +0.15(+1.86%) |
Aug 06, 2019 | 8.325 | 8.365 | 8.171 | 8.276 | 5,816,864 | -0.05(-0.58%) |
Aug 05, 2019 | 8.503 | 8.571 | 8.309 | 8.325 | 6,932,466 | -0.19(-2.28%) |
Aug 02, 2019 | 8.600 | 8.664 | 8.503 | 8.519 | 4,605,894 | +0.02(+0.29%) |
Aug 01, 2019 | 8.575 | 8.681 | 8.470 | 8.495 | 4,581,827 | -0.07(-0.85%) |
Jul 31, 2019 | 8.608 | 8.850 | 8.547 | 8.567 | 8,272,093 | -0.01(-0.09%) |
Jul 30, 2019 | 8.721 | 8.741 | 8.503 | 8.575 | 4,734,271 | -0.21(-2.39%) |
Jul 29, 2019 | 8.858 | 8.858 | 8.705 | 8.786 | 2,148,636 | -0.07(-0.82%) |
Jul 26, 2019 | 8.834 | 8.996 | 8.753 | 8.858 | 3,924,171 | -0.02(-0.18%) |
Jul 25, 2019 | 8.697 | 8.972 | 8.697 | 8.875 | 5,540,150 | +0.15(+1.76%) |
Jul 24, 2019 | 8.761 | 8.810 | 8.624 | 8.721 | 4,747,043 | -0.06(-0.64%) |
Jul 23, 2019 | 8.729 | 8.794 | 8.697 | 8.778 | 3,674,037 | +0.10(+1.12%) |
Jul 22, 2019 | 8.947 | 8.947 | 8.616 | 8.681 | 10,535,720 | -0.43(-4.70%) |
Jul 19, 2019 | 9.157 | 9.222 | 9.085 | 9.109 | 4,154,794 | -0.01(-0.09%) |
Jul 18, 2019 | 9.028 | 9.190 | 8.794 | 9.117 | 10,325,703 | +0.08(+0.89%) |
Jul 17, 2019 | 8.834 | 9.077 | 8.802 | 9.036 | 10,150,196 | +0.23(+2.57%) |
Jul 16, 2019 | 8.963 | 8.963 | 8.745 | 8.810 | 7,132,544 | -0.15(-1.62%) |
Jul 15, 2019 | 8.891 | 8.955 | 8.810 | 8.955 | 3,742,869 | -0.06(-0.63%) |
Jul 12, 2019 | 8.972 | 9.020 | 8.883 | 9.012 | 6,387,280 | +0.06(+0.63%) |
Jul 11, 2019 | 8.842 | 8.955 | 8.786 | 8.955 | 5,449,501 | +0.10(+1.09%) |
Jul 10, 2019 | 8.915 | 8.980 | 8.842 | 8.858 | 4,506,566 | -0.05(-0.54%) |
Jul 09, 2019 | 9.117 | 9.117 | 8.842 | 8.907 | 8,287,158 | -0.34(-3.67%) |
Jul 08, 2019 | 9.279 | 9.303 | 9.174 | 9.246 | 3,750,108 | -0.14(-1.46%) |
Jul 05, 2019 | 9.360 | 9.416 | 9.335 | 9.384 | 4,410,780 | -0.06(-0.60%) |
Jul 03, 2019 | 9.505 | 9.513 | 9.416 | 9.440 | 3,728,315 | +0.08(+0.86%) |
Jul 02, 2019 | 9.271 | 9.376 | 9.254 | 9.360 | 8,176,629 | +0.12(+1.31%) |
Jul 01, 2019 | 9.198 | 9.238 | 9.133 | 9.238 | 9,689,976 | -0.05(-0.52%) |
Jun 28, 2019 | 9.222 | 9.295 | 9.190 | 9.287 | 9,408,633 | +0.00(+0.00%) |
Jun 27, 2019 | 9.351 | 9.376 | 9.271 | 9.287 | 6,705,034 | -0.02(-0.17%) |
Jun 26, 2019 | 9.214 | 9.327 | 9.157 | 9.303 | 11,575,825 | +0.04(+0.44%) |
Jun 25, 2019 | 9.069 | 9.295 | 9.012 | 9.263 | 15,294,860 | +0.26(+2.87%) |
Jun 24, 2019 | 8.931 | 9.044 | 8.721 | 9.004 | 28,674,114 | +0.10(+1.09%) |
Jun 21, 2019 | 8.834 | 8.939 | 8.765 | 8.907 | 18,819,618 | +0.12(+1.38%) |
Jun 20, 2019 | 8.664 | 8.846 | 8.656 | 8.786 | 9,165,139 | +0.23(+2.64%) |
Jun 19, 2019 | 8.689 | 8.705 | 8.454 | 8.559 | 9,680,065 | -0.17(-1.94%) |
Jun 18, 2019 | 8.672 | 8.729 | 8.612 | 8.729 | 8,586,904 | +0.12(+1.41%) |
Jun 17, 2019 | 8.705 | 8.753 | 8.571 | 8.608 | 14,835,996 | -0.23(-2.56%) |
Jun 14, 2019 | 8.891 | 8.923 | 8.769 | 8.834 | 16,078,005 | -0.07(-0.82%) |
Jun 13, 2019 | 9.044 | 9.044 | 8.721 | 8.907 | 19,023,142 | -0.19(-2.04%) |
Jun 12, 2019 | 9.060 | 9.174 | 8.980 | 9.093 | 20,978,426 | +0.06(+0.63%) |