Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.689 | 8.726 | 8.674 | 8.678 | 150,270 | -0.02(-0.21%) |
Aug 29, 2019 | 8.704 | 8.726 | 8.689 | 8.696 | 126,764 | -0.01(-0.17%) |
Aug 28, 2019 | 8.696 | 8.711 | 8.696 | 8.711 | 64,164 | +0.02(+0.21%) |
Aug 27, 2019 | 8.696 | 8.711 | 8.681 | 8.692 | 33,311 | +0.01(+0.13%) |
Aug 26, 2019 | 8.711 | 8.733 | 8.681 | 8.681 | 85,152 | -0.03(-0.34%) |
Aug 23, 2019 | 8.718 | 8.741 | 8.681 | 8.711 | 79,784 | -0.01(-0.17%) |
Aug 22, 2019 | 8.704 | 8.726 | 8.704 | 8.726 | 35,473 | +0.00(+0.00%) |
Aug 21, 2019 | 8.681 | 8.726 | 8.681 | 8.726 | 74,317 | +0.03(+0.31%) |
Aug 20, 2019 | 8.681 | 8.711 | 8.681 | 8.699 | 64,318 | +0.00(+0.03%) |
Aug 19, 2019 | 8.681 | 8.704 | 8.681 | 8.696 | 53,600 | -0.01(-0.09%) |
Aug 16, 2019 | 8.689 | 8.718 | 8.681 | 8.704 | 69,137 | +0.01(+0.17%) |
Aug 15, 2019 | 8.667 | 8.711 | 8.659 | 8.689 | 94,092 | +0.02(+0.26%) |
Aug 14, 2019 | 8.637 | 8.681 | 8.637 | 8.667 | 60,701 | -0.01(-0.07%) |
Aug 13, 2019 | 8.644 | 8.681 | 8.640 | 8.672 | 60,861 | +0.02(+0.28%) |
Aug 12, 2019 | 8.659 | 8.659 | 8.644 | 8.648 | 48,715 | -0.00(-0.04%) |
Aug 09, 2019 | 8.622 | 8.652 | 8.622 | 8.652 | 36,253 | +0.03(+0.34%) |
Aug 08, 2019 | 8.622 | 8.651 | 8.622 | 8.622 | 81,811 | +0.00(+0.00%) |
Aug 07, 2019 | 8.659 | 8.659 | 8.622 | 8.622 | 51,422 | -0.04(-0.43%) |
Aug 06, 2019 | 8.637 | 8.659 | 8.629 | 8.659 | 78,737 | +0.03(+0.34%) |
Aug 05, 2019 | 8.711 | 8.711 | 8.622 | 8.629 | 207,813 | -0.08(-0.95%) |
Aug 02, 2019 | 8.675 | 8.712 | 8.653 | 8.712 | 147,497 | +0.05(+0.60%) |
Aug 01, 2019 | 8.690 | 8.697 | 8.646 | 8.660 | 143,954 | +0.00(+0.00%) |
Jul 31, 2019 | 8.653 | 8.672 | 8.638 | 8.660 | 63,484 | +0.01(+0.09%) |
Jul 30, 2019 | 8.675 | 8.682 | 8.648 | 8.653 | 64,198 | -0.02(-0.26%) |
Jul 29, 2019 | 8.653 | 8.679 | 8.653 | 8.675 | 66,252 | +0.02(+0.26%) |
Jul 26, 2019 | 8.638 | 8.660 | 8.638 | 8.653 | 57,698 | +0.00(+0.04%) |
Jul 25, 2019 | 8.653 | 8.668 | 8.646 | 8.649 | 56,429 | -0.01(-0.09%) |
Jul 24, 2019 | 8.631 | 8.658 | 8.631 | 8.657 | 134,027 | +0.01(+0.16%) |
Jul 23, 2019 | 8.631 | 8.653 | 8.631 | 8.643 | 67,783 | -0.00(-0.03%) |
Jul 22, 2019 | 8.638 | 8.653 | 8.631 | 8.646 | 65,432 | +0.01(+0.10%) |
Jul 19, 2019 | 8.638 | 8.638 | 8.624 | 8.637 | 52,145 | +0.02(+0.24%) |
Jul 18, 2019 | 8.616 | 8.631 | 8.616 | 8.616 | 39,097 | -0.00(-0.04%) |
Jul 17, 2019 | 8.609 | 8.624 | 8.587 | 8.620 | 126,275 | +0.01(+0.13%) |
Jul 16, 2019 | 8.616 | 8.616 | 8.597 | 8.609 | 92,308 | -0.00(-0.04%) |
Jul 15, 2019 | 8.601 | 8.616 | 8.601 | 8.612 | 79,483 | +0.01(+0.13%) |
Jul 12, 2019 | 8.609 | 8.609 | 8.579 | 8.601 | 103,749 | +0.01(+0.09%) |
Jul 11, 2019 | 8.616 | 8.616 | 8.572 | 8.594 | 44,944 | +0.01(+0.17%) |
Jul 10, 2019 | 8.579 | 8.601 | 8.564 | 8.579 | 90,106 | +0.00(+0.00%) |
Jul 09, 2019 | 8.579 | 8.579 | 8.564 | 8.579 | 21,347 | +0.00(+0.00%) |
Jul 08, 2019 | 8.594 | 8.594 | 8.564 | 8.579 | 123,662 | +0.00(+0.00%) |
Jul 05, 2019 | 8.594 | 8.616 | 8.553 | 8.579 | 206,821 | -0.02(-0.22%) |
Jul 03, 2019 | 8.601 | 8.616 | 8.579 | 8.598 | 50,791 | +0.01(+0.12%) |
Jul 02, 2019 | 8.536 | 8.588 | 8.536 | 8.588 | 96,007 | +0.05(+0.60%) |
Jul 01, 2019 | 8.573 | 8.573 | 8.536 | 8.536 | 160,907 | +0.00(+0.00%) |
Jun 28, 2019 | 8.529 | 8.544 | 8.522 | 8.536 | 51,046 | +0.00(+0.00%) |
Jun 27, 2019 | 8.573 | 8.573 | 8.529 | 8.536 | 34,498 | -0.01(-0.17%) |
Jun 26, 2019 | 8.573 | 8.573 | 8.544 | 8.551 | 50,285 | -0.01(-0.13%) |
Jun 25, 2019 | 8.558 | 8.566 | 8.558 | 8.562 | 26,796 | +0.00(+0.04%) |
Jun 24, 2019 | 8.580 | 8.588 | 8.558 | 8.558 | 76,850 | -0.02(-0.26%) |
Jun 21, 2019 | 8.588 | 8.595 | 8.573 | 8.580 | 46,418 | +0.00(+0.00%) |
Jun 20, 2019 | 8.588 | 8.595 | 8.580 | 8.580 | 56,204 | -0.01(-0.09%) |
Jun 19, 2019 | 8.580 | 8.588 | 8.565 | 8.588 | 48,742 | +0.01(+0.17%) |
Jun 18, 2019 | 8.558 | 8.580 | 8.558 | 8.573 | 63,222 | +0.03(+0.30%) |
Jun 17, 2019 | 8.544 | 8.558 | 8.535 | 8.547 | 51,810 | +0.00(+0.04%) |
Jun 14, 2019 | 8.514 | 8.544 | 8.507 | 8.544 | 100,595 | +0.04(+0.43%) |
Jun 13, 2019 | 8.507 | 8.521 | 8.496 | 8.507 | 56,804 | +0.01(+0.09%) |
Jun 12, 2019 | 8.522 | 8.522 | 8.492 | 8.500 | 51,587 | +0.00(+0.00%) |
Jun 11, 2019 | 8.507 | 8.514 | 8.492 | 8.500 | 39,188 | +0.00(+0.04%) |
Jun 10, 2019 | 8.478 | 8.507 | 8.478 | 8.496 | 75,445 | +0.02(+0.22%) |
Jun 07, 2019 | 8.492 | 8.503 | 8.475 | 8.478 | 88,480 | +0.01(+0.09%) |
Jun 06, 2019 | 8.463 | 8.500 | 8.456 | 8.470 | 35,226 | -0.01(-0.09%) |
Jun 05, 2019 | 8.441 | 8.485 | 8.433 | 8.478 | 161,276 | +0.02(+0.25%) |
Jun 04, 2019 | 8.427 | 8.476 | 8.427 | 8.457 | 78,459 | +0.02(+0.26%) |