Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.568 | 8.630 | 8.537 | 8.599 | 33,268 | +0.10(+1.17%) |
Aug 29, 2019 | 8.481 | 8.586 | 8.481 | 8.499 | 23,275 | +0.04(+0.44%) |
Aug 28, 2019 | 8.437 | 8.499 | 8.437 | 8.462 | 21,280 | +0.00(+0.00%) |
Aug 27, 2019 | 8.475 | 8.549 | 8.462 | 8.462 | 22,199 | -0.04(-0.44%) |
Aug 26, 2019 | 8.475 | 8.549 | 8.472 | 8.499 | 9,638 | +0.01(+0.15%) |
Aug 23, 2019 | 8.585 | 8.585 | 8.400 | 8.487 | 33,107 | -0.07(-0.87%) |
Aug 22, 2019 | 8.599 | 8.599 | 8.524 | 8.562 | 2,417 | +0.01(+0.07%) |
Aug 21, 2019 | 8.555 | 8.600 | 8.555 | 8.555 | 14,766 | +0.02(+0.29%) |
Aug 20, 2019 | 8.524 | 8.604 | 8.524 | 8.531 | 17,998 | -0.01(-0.15%) |
Aug 19, 2019 | 8.599 | 8.599 | 8.543 | 8.543 | 30,619 | +0.00(+0.00%) |
Aug 16, 2019 | 8.499 | 8.598 | 8.499 | 8.543 | 17,036 | +0.04(+0.51%) |
Aug 15, 2019 | 8.487 | 8.538 | 8.487 | 8.499 | 5,213 | +0.02(+0.22%) |
Aug 14, 2019 | 8.506 | 8.506 | 8.462 | 8.481 | 41,352 | -0.06(-0.68%) |
Aug 13, 2019 | 8.545 | 8.613 | 8.539 | 8.539 | 6,351 | +0.02(+0.22%) |
Aug 12, 2019 | 8.583 | 8.583 | 8.521 | 8.521 | 24,071 | -0.04(-0.51%) |
Aug 09, 2019 | 8.558 | 8.564 | 8.537 | 8.564 | 15,352 | +0.02(+0.29%) |
Aug 08, 2019 | 8.471 | 8.643 | 8.471 | 8.539 | 32,300 | +0.08(+0.95%) |
Aug 07, 2019 | 8.477 | 8.502 | 8.453 | 8.459 | 15,456 | -0.04(-0.51%) |
Aug 06, 2019 | 8.502 | 8.564 | 8.435 | 8.502 | 18,992 | +0.01(+0.07%) |
Aug 05, 2019 | 8.583 | 8.583 | 8.357 | 8.496 | 47,517 | -0.14(-1.65%) |
Aug 02, 2019 | 8.644 | 8.644 | 8.591 | 8.638 | 9,858 | -0.04(-0.52%) |
Aug 01, 2019 | 8.664 | 8.725 | 8.657 | 8.683 | 22,120 | +0.00(+0.02%) |
Jul 31, 2019 | 8.700 | 8.700 | 8.632 | 8.682 | 25,760 | +0.01(+0.14%) |
Jul 30, 2019 | 8.632 | 8.669 | 8.632 | 8.669 | 9,922 | +0.02(+0.29%) |
Jul 29, 2019 | 8.644 | 8.663 | 8.644 | 8.644 | 8,316 | -0.01(-0.13%) |
Jul 26, 2019 | 8.675 | 8.675 | 8.632 | 8.655 | 10,019 | +0.02(+0.27%) |
Jul 25, 2019 | 8.632 | 8.663 | 8.632 | 8.632 | 37,551 | -0.04(-0.43%) |
Jul 24, 2019 | 8.613 | 8.669 | 8.613 | 8.669 | 13,555 | +0.01(+0.14%) |
Jul 23, 2019 | 8.611 | 8.657 | 8.611 | 8.657 | 13,137 | +0.01(+0.07%) |
Jul 22, 2019 | 8.638 | 8.663 | 8.632 | 8.651 | 19,035 | +0.03(+0.30%) |
Jul 19, 2019 | 8.610 | 8.626 | 8.607 | 8.625 | 5,333 | +0.04(+0.49%) |
Jul 18, 2019 | 8.582 | 8.601 | 8.582 | 8.583 | 4,686 | -0.01(-0.07%) |
Jul 17, 2019 | 8.564 | 8.607 | 8.564 | 8.589 | 9,203 | -0.02(-0.17%) |
Jul 16, 2019 | 8.622 | 8.622 | 8.586 | 8.604 | 16,167 | +0.02(+0.29%) |
Jul 15, 2019 | 8.569 | 8.591 | 8.553 | 8.579 | 19,957 | +0.02(+0.22%) |
Jul 12, 2019 | 8.554 | 8.591 | 8.536 | 8.561 | 16,574 | -0.02(-0.22%) |
Jul 11, 2019 | 8.585 | 8.591 | 8.542 | 8.579 | 15,119 | +0.02(+0.22%) |
Jul 10, 2019 | 8.572 | 8.572 | 8.561 | 8.561 | 7,627 | +0.04(+0.43%) |
Jul 09, 2019 | 8.505 | 8.524 | 8.439 | 8.524 | 3,399 | +0.01(+0.07%) |
Jul 08, 2019 | 8.524 | 8.548 | 8.431 | 8.517 | 10,550 | +0.02(+0.22%) |
Jul 05, 2019 | 8.684 | 8.684 | 8.493 | 8.499 | 45,497 | -0.16(-1.85%) |
Jul 03, 2019 | 8.524 | 8.659 | 8.524 | 8.659 | 11,536 | +0.14(+1.66%) |
Jul 02, 2019 | 8.536 | 8.536 | 8.517 | 8.517 | 5,805 | +0.01(+0.14%) |
Jul 01, 2019 | 8.517 | 8.561 | 8.487 | 8.505 | 11,353 | +0.04(+0.51%) |
Jun 28, 2019 | 8.431 | 8.462 | 8.419 | 8.462 | 58,659 | +0.02(+0.22%) |
Jun 27, 2019 | 8.425 | 8.444 | 8.388 | 8.444 | 27,322 | +0.02(+0.22%) |
Jun 26, 2019 | 8.364 | 8.444 | 8.364 | 8.425 | 16,954 | +0.07(+0.81%) |
Jun 25, 2019 | 8.400 | 8.431 | 8.357 | 8.357 | 21,902 | -0.06(-0.66%) |
Jun 24, 2019 | 8.456 | 8.456 | 8.400 | 8.413 | 10,015 | +0.02(+0.22%) |
Jun 21, 2019 | 8.408 | 8.449 | 8.394 | 8.394 | 18,523 | +0.01(+0.07%) |
Jun 20, 2019 | 8.370 | 8.474 | 8.370 | 8.388 | 42,704 | +0.02(+0.22%) |
Jun 19, 2019 | 8.339 | 8.370 | 8.339 | 8.370 | 6,380 | -0.02(-0.29%) |
Jun 18, 2019 | 8.356 | 8.395 | 8.352 | 8.394 | 41,992 | +0.04(+0.43%) |
Jun 17, 2019 | 8.341 | 8.357 | 8.334 | 8.357 | 1,810 | +0.00(+0.00%) |
Jun 14, 2019 | 8.314 | 8.357 | 8.314 | 8.357 | 3,574 | +0.02(+0.26%) |
Jun 13, 2019 | 8.357 | 8.357 | 8.292 | 8.336 | 6,393 | +0.05(+0.60%) |
Jun 12, 2019 | 8.252 | 8.323 | 8.252 | 8.286 | 12,990 | +0.01(+0.15%) |
Jun 11, 2019 | 8.268 | 8.311 | 8.262 | 8.274 | 17,487 | +0.01(+0.07%) |
Jun 10, 2019 | 8.183 | 8.286 | 8.167 | 8.268 | 33,415 | +0.03(+0.37%) |
Jun 07, 2019 | 8.170 | 8.262 | 8.154 | 8.237 | 19,935 | +0.06(+0.67%) |
Jun 06, 2019 | 8.200 | 8.200 | 8.139 | 8.182 | 32,921 | -0.02(-0.30%) |
Jun 05, 2019 | 8.109 | 8.225 | 8.101 | 8.206 | 37,181 | +0.10(+1.28%) |
Jun 04, 2019 | 8.121 | 8.124 | 8.096 | 8.102 | 9,788 | +0.07(+0.84%) |