Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |