Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.271 | 8.389 | 8.262 | 8.389 | 7,282,229 | +0.10(+1.20%) |
Dec 30, 2019 | 8.262 | 8.307 | 8.234 | 8.289 | 4,423,290 | -0.01(-0.14%) |
Dec 27, 2019 | 8.238 | 8.300 | 8.211 | 8.300 | 5,822,571 | +0.09(+1.09%) |
Dec 26, 2019 | 8.202 | 8.255 | 8.162 | 8.211 | 7,181,562 | +0.04(+0.44%) |
Dec 24, 2019 | 8.148 | 8.229 | 8.139 | 8.175 | 4,106,926 | +0.04(+0.55%) |
Dec 23, 2019 | 8.264 | 8.291 | 8.130 | 8.130 | 9,626,320 | -0.13(-1.52%) |
Dec 20, 2019 | 8.247 | 8.264 | 8.188 | 8.255 | 14,544,129 | +0.02(+0.22%) |
Dec 19, 2019 | 8.202 | 8.238 | 8.139 | 8.238 | 9,254,352 | +0.05(+0.66%) |
Dec 18, 2019 | 8.166 | 8.247 | 8.148 | 8.184 | 8,162,226 | +0.02(+0.22%) |
Dec 17, 2019 | 8.273 | 8.300 | 8.139 | 8.166 | 9,435,041 | -0.07(-0.87%) |
Dec 16, 2019 | 8.175 | 8.273 | 8.130 | 8.238 | 10,609,888 | +0.05(+0.66%) |
Dec 13, 2019 | 8.184 | 8.211 | 8.068 | 8.184 | 16,452,414 | -0.02(-0.22%) |
Dec 12, 2019 | 8.443 | 8.479 | 8.175 | 8.202 | 16,769,751 | -0.21(-2.55%) |
Dec 11, 2019 | 8.560 | 8.604 | 8.399 | 8.416 | 10,502,418 | -0.16(-1.88%) |
Dec 10, 2019 | 8.622 | 8.676 | 8.577 | 8.577 | 6,676,889 | -0.04(-0.42%) |
Dec 09, 2019 | 8.640 | 8.649 | 8.577 | 8.613 | 10,394,982 | -0.01(-0.10%) |
Dec 06, 2019 | 8.613 | 8.658 | 8.595 | 8.622 | 7,551,297 | +0.03(+0.31%) |
Dec 05, 2019 | 8.542 | 8.640 | 8.524 | 8.595 | 11,827,255 | +0.03(+0.31%) |
Dec 04, 2019 | 8.569 | 8.649 | 8.515 | 8.569 | 12,651,689 | -0.03(-0.31%) |
Dec 03, 2019 | 8.542 | 8.640 | 8.524 | 8.595 | 9,565,850 | +0.05(+0.63%) |
Dec 02, 2019 | 8.703 | 8.721 | 8.533 | 8.542 | 13,037,198 | -0.19(-2.15%) |
Nov 29, 2019 | 8.747 | 8.819 | 8.721 | 8.729 | 4,010,886 | -0.02(-0.20%) |
Nov 27, 2019 | 8.694 | 8.792 | 8.609 | 8.747 | 12,570,886 | +0.07(+0.82%) |
Nov 26, 2019 | 8.649 | 8.703 | 8.604 | 8.676 | 21,683,386 | +0.06(+0.73%) |
Nov 25, 2019 | 8.640 | 8.703 | 8.604 | 8.613 | 9,421,728 | -0.01(-0.10%) |
Nov 22, 2019 | 8.676 | 8.694 | 8.524 | 8.622 | 10,099,664 | -0.02(-0.21%) |
Nov 21, 2019 | 8.712 | 8.756 | 8.640 | 8.640 | 13,930,135 | -0.10(-1.13%) |
Nov 20, 2019 | 8.649 | 8.765 | 8.640 | 8.738 | 24,942,988 | +0.09(+1.03%) |
Nov 19, 2019 | 8.640 | 8.721 | 8.604 | 8.649 | 7,706,480 | +0.03(+0.31%) |
Nov 18, 2019 | 8.586 | 8.729 | 8.569 | 8.622 | 7,428,702 | +0.05(+0.63%) |
Nov 15, 2019 | 8.479 | 8.573 | 8.416 | 8.569 | 10,192,574 | +0.11(+1.27%) |
Nov 14, 2019 | 8.470 | 8.488 | 8.399 | 8.461 | 13,913,374 | +0.03(+0.32%) |
Nov 13, 2019 | 8.461 | 8.497 | 8.408 | 8.434 | 17,893,786 | +0.00(+0.00%) |
Nov 12, 2019 | 8.434 | 8.551 | 8.363 | 8.434 | 15,264,004 | +0.00(+0.00%) |
Nov 11, 2019 | 8.399 | 8.470 | 8.399 | 8.434 | 12,112,035 | +0.04(+0.43%) |
Nov 08, 2019 | 8.336 | 8.416 | 8.318 | 8.399 | 11,254,944 | +0.03(+0.32%) |
Nov 07, 2019 | 8.354 | 8.425 | 8.309 | 8.372 | 16,777,714 | +0.00(+0.00%) |
Nov 06, 2019 | 8.533 | 8.586 | 8.309 | 8.372 | 21,722,174 | -0.12(-1.37%) |
Nov 05, 2019 | 8.721 | 8.756 | 8.443 | 8.488 | 17,390,072 | -0.28(-3.16%) |
Nov 04, 2019 | 8.756 | 8.783 | 8.685 | 8.765 | 9,598,608 | -0.02(-0.20%) |
Nov 01, 2019 | 8.819 | 8.837 | 8.703 | 8.783 | 9,699,403 | -0.02(-0.20%) |
Oct 31, 2019 | 8.882 | 8.904 | 8.783 | 8.801 | 10,719,527 | -0.04(-0.51%) |
Oct 30, 2019 | 8.783 | 8.908 | 8.756 | 8.846 | 10,831,920 | +0.12(+1.33%) |
Oct 29, 2019 | 8.756 | 8.814 | 8.721 | 8.729 | 11,924,597 | -0.03(-0.31%) |
Oct 28, 2019 | 8.729 | 8.810 | 8.712 | 8.756 | 10,616,219 | +0.03(+0.31%) |
Oct 25, 2019 | 8.774 | 8.828 | 8.703 | 8.729 | 13,409,870 | -0.04(-0.51%) |
Oct 24, 2019 | 8.801 | 8.828 | 8.743 | 8.774 | 13,694,927 | +0.00(+0.00%) |
Oct 23, 2019 | 8.828 | 8.855 | 8.747 | 8.774 | 19,314,858 | -0.02(-0.20%) |
Oct 22, 2019 | 8.944 | 8.953 | 8.774 | 8.792 | 11,787,093 | -0.10(-1.11%) |
Oct 21, 2019 | 8.792 | 8.899 | 8.792 | 8.890 | 13,554,859 | +0.08(+0.91%) |
Oct 18, 2019 | 8.765 | 8.828 | 8.715 | 8.810 | 13,597,814 | +0.09(+1.03%) |
Oct 17, 2019 | 8.685 | 8.770 | 8.671 | 8.721 | 10,129,902 | +0.04(+0.41%) |
Oct 16, 2019 | 8.676 | 8.729 | 8.613 | 8.685 | 12,948,689 | +0.02(+0.21%) |
Oct 15, 2019 | 8.676 | 8.712 | 8.595 | 8.667 | 18,021,728 | -0.01(-0.10%) |
Oct 14, 2019 | 8.756 | 8.756 | 8.624 | 8.676 | 8,207,775 | -0.05(-0.61%) |
Oct 11, 2019 | 8.729 | 8.783 | 8.680 | 8.729 | 11,769,022 | +0.01(+0.10%) |
Oct 10, 2019 | 8.703 | 8.756 | 8.685 | 8.721 | 10,974,296 | +0.00(+0.00%) |
Oct 09, 2019 | 8.890 | 8.899 | 8.712 | 8.721 | 21,608,610 | -0.12(-1.32%) |
Oct 08, 2019 | 8.873 | 8.944 | 8.797 | 8.837 | 16,841,086 | -0.04(-0.50%) |
Oct 07, 2019 | 8.935 | 8.944 | 8.837 | 8.882 | 17,856,702 | -0.11(-1.19%) |
Oct 04, 2019 | 8.944 | 8.989 | 8.855 | 8.989 | 21,800,374 | +0.07(+0.80%) |
Oct 03, 2019 | 8.774 | 8.917 | 8.774 | 8.917 | 13,366,948 | +0.14(+1.63%) |
Oct 02, 2019 | 8.703 | 8.774 | 8.631 | 8.774 | 15,122,046 | +0.05(+0.62%) |