Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.440 | 8.620 | 8.440 | 8.560 | 384,800 | +0.11(+1.30%) |
Dec 30, 2019 | 8.460 | 8.600 | 8.420 | 8.450 | 348,717 | +0.02(+0.24%) |
Dec 27, 2019 | 8.540 | 8.850 | 8.360 | 8.430 | 322,800 | -0.05(-0.59%) |
Dec 26, 2019 | 8.520 | 8.600 | 8.450 | 8.480 | 185,861 | -0.03(-0.35%) |
Dec 24, 2019 | 8.410 | 8.530 | 8.393 | 8.510 | 110,900 | +0.15(+1.79%) |
Dec 23, 2019 | 8.480 | 8.610 | 8.320 | 8.360 | 355,305 | -0.16(-1.88%) |
Dec 20, 2019 | 8.560 | 8.670 | 8.490 | 8.520 | 1,167,300 | -0.04(-0.47%) |
Dec 19, 2019 | 8.630 | 8.680 | 8.515 | 8.560 | 286,468 | -0.08(-0.93%) |
Dec 18, 2019 | 8.460 | 8.760 | 8.460 | 8.640 | 332,025 | +0.16(+1.89%) |
Dec 17, 2019 | 8.470 | 8.540 | 8.440 | 8.480 | 288,582 | -0.03(-0.35%) |
Dec 16, 2019 | 8.470 | 8.565 | 8.440 | 8.510 | 338,862 | +0.04(+0.47%) |
Dec 13, 2019 | 8.460 | 8.550 | 8.430 | 8.470 | 330,100 | -0.05(-0.59%) |
Dec 12, 2019 | 8.760 | 8.830 | 8.510 | 8.520 | 423,490 | -0.22(-2.52%) |
Dec 11, 2019 | 8.910 | 8.940 | 8.700 | 8.740 | 538,557 | -0.13(-1.47%) |
Dec 10, 2019 | 8.790 | 8.930 | 8.790 | 8.870 | 261,324 | +0.11(+1.26%) |
Dec 09, 2019 | 8.770 | 8.855 | 8.700 | 8.760 | 341,214 | -0.03(-0.34%) |
Dec 06, 2019 | 8.680 | 8.900 | 8.680 | 8.790 | 419,500 | +0.12(+1.38%) |
Dec 05, 2019 | 8.610 | 8.740 | 8.610 | 8.670 | 364,478 | +0.04(+0.46%) |
Dec 04, 2019 | 8.630 | 8.780 | 8.630 | 8.630 | 294,540 | +0.00(+0.00%) |
Dec 03, 2019 | 8.450 | 8.685 | 8.450 | 8.630 | 258,184 | +0.06(+0.70%) |
Dec 02, 2019 | 8.680 | 8.800 | 8.540 | 8.570 | 309,376 | -0.14(-1.61%) |
Nov 29, 2019 | 8.800 | 8.850 | 8.710 | 8.710 | 134,300 | -0.05(-0.57%) |
Nov 27, 2019 | 8.650 | 8.770 | 8.630 | 8.760 | 370,200 | +0.13(+1.51%) |
Nov 26, 2019 | 8.590 | 8.700 | 8.510 | 8.630 | 373,467 | +0.08(+0.94%) |
Nov 25, 2019 | 8.420 | 8.660 | 8.420 | 8.550 | 339,840 | +0.14(+1.66%) |
Nov 22, 2019 | 8.440 | 8.520 | 8.380 | 8.410 | 200,900 | +0.03(+0.36%) |
Nov 21, 2019 | 8.650 | 8.660 | 8.380 | 8.380 | 248,593 | -0.23(-2.67%) |
Nov 20, 2019 | 8.730 | 8.770 | 8.600 | 8.610 | 311,749 | -0.08(-0.92%) |
Nov 19, 2019 | 8.710 | 8.800 | 8.680 | 8.690 | 252,744 | +0.03(+0.35%) |
Nov 18, 2019 | 8.630 | 8.730 | 8.560 | 8.660 | 176,213 | +0.05(+0.58%) |
Nov 15, 2019 | 8.590 | 8.650 | 8.550 | 8.610 | 530,300 | +0.10(+1.18%) |
Nov 14, 2019 | 8.590 | 8.710 | 8.510 | 8.510 | 349,992 | -0.04(-0.47%) |
Nov 13, 2019 | 8.570 | 8.610 | 8.530 | 8.550 | 207,214 | -0.01(-0.12%) |
Nov 12, 2019 | 8.650 | 8.740 | 8.560 | 8.560 | 289,539 | -0.16(-1.83%) |
Nov 11, 2019 | 8.630 | 8.750 | 8.630 | 8.720 | 157,735 | +0.04(+0.46%) |
Nov 08, 2019 | 8.590 | 8.740 | 8.580 | 8.680 | 218,300 | +0.05(+0.58%) |
Nov 07, 2019 | 8.660 | 8.680 | 8.570 | 8.630 | 177,385 | +0.02(+0.23%) |
Nov 06, 2019 | 8.760 | 8.790 | 8.550 | 8.610 | 326,632 | -0.15(-1.71%) |
Nov 05, 2019 | 8.900 | 8.920 | 8.700 | 8.760 | 471,167 | -0.12(-1.35%) |
Nov 04, 2019 | 8.710 | 8.970 | 8.600 | 8.880 | 351,127 | +0.23(+2.66%) |
Nov 01, 2019 | 8.630 | 8.660 | 8.520 | 8.650 | 203,800 | +0.05(+0.58%) |
Oct 31, 2019 | 8.550 | 8.690 | 8.490 | 8.600 | 491,546 | +0.00(+0.00%) |
Oct 30, 2019 | 8.630 | 8.770 | 8.460 | 8.600 | 599,198 | +0.02(+0.23%) |
Oct 29, 2019 | 8.550 | 8.620 | 8.510 | 8.580 | 246,433 | -0.05(-0.58%) |
Oct 28, 2019 | 8.500 | 8.655 | 8.500 | 8.630 | 317,902 | +0.10(+1.17%) |
Oct 25, 2019 | 8.620 | 8.650 | 8.490 | 8.530 | 168,000 | -0.07(-0.81%) |
Oct 24, 2019 | 8.790 | 8.790 | 8.580 | 8.600 | 207,877 | -0.20(-2.27%) |
Oct 23, 2019 | 8.790 | 8.850 | 8.710 | 8.800 | 229,499 | +0.06(+0.69%) |
Oct 22, 2019 | 8.840 | 8.860 | 8.740 | 8.740 | 188,757 | -0.07(-0.79%) |
Oct 21, 2019 | 8.680 | 8.860 | 8.680 | 8.810 | 165,889 | +0.16(+1.85%) |
Oct 18, 2019 | 8.620 | 8.750 | 8.495 | 8.650 | 332,600 | -0.14(-1.59%) |
Oct 17, 2019 | 8.720 | 8.820 | 8.670 | 8.790 | 264,431 | +0.06(+0.69%) |
Oct 16, 2019 | 8.590 | 8.730 | 8.580 | 8.730 | 192,085 | +0.09(+1.04%) |
Oct 15, 2019 | 8.610 | 8.650 | 8.520 | 8.640 | 164,112 | +0.08(+0.93%) |
Oct 14, 2019 | 8.680 | 8.690 | 8.550 | 8.560 | 173,287 | -0.08(-0.93%) |
Oct 11, 2019 | 8.640 | 8.800 | 8.490 | 8.640 | 226,400 | +0.09(+1.05%) |
Oct 10, 2019 | 8.620 | 8.670 | 8.550 | 8.550 | 244,364 | -0.05(-0.58%) |
Oct 09, 2019 | 8.500 | 8.700 | 8.470 | 8.600 | 331,302 | +0.18(+2.14%) |
Oct 08, 2019 | 8.530 | 8.530 | 8.380 | 8.420 | 458,352 | -0.13(-1.52%) |
Oct 07, 2019 | 8.460 | 8.660 | 8.460 | 8.550 | 299,821 | +0.01(+0.12%) |
Oct 04, 2019 | 8.470 | 8.560 | 8.380 | 8.540 | 214,600 | +0.11(+1.30%) |
Oct 03, 2019 | 8.470 | 8.610 | 8.350 | 8.430 | 231,061 | -0.01(-0.12%) |
Oct 02, 2019 | 8.240 | 8.525 | 8.210 | 8.440 | 339,996 | +0.12(+1.44%) |