Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.927 | 7.984 | 7.871 | 7.935 | 4,904,403 | +0.06(+0.82%) |
Aug 29, 2019 | 7.854 | 7.935 | 7.802 | 7.871 | 4,305,803 | +0.02(+0.31%) |
Aug 28, 2019 | 7.871 | 7.943 | 7.757 | 7.846 | 5,559,214 | -0.06(-0.72%) |
Aug 27, 2019 | 7.879 | 8.012 | 7.806 | 7.903 | 10,444,613 | +0.05(+0.62%) |
Aug 26, 2019 | 7.685 | 7.854 | 7.652 | 7.854 | 4,853,189 | +0.23(+2.97%) |
Aug 23, 2019 | 7.717 | 7.854 | 7.588 | 7.628 | 10,506,765 | -0.08(-1.05%) |
Aug 22, 2019 | 7.798 | 7.846 | 7.588 | 7.709 | 9,019,724 | -0.09(-1.14%) |
Aug 21, 2019 | 7.959 | 8.032 | 7.531 | 7.798 | 6,935,314 | -0.26(-3.21%) |
Aug 20, 2019 | 8.097 | 8.182 | 8.024 | 8.056 | 6,377,147 | -0.11(-1.38%) |
Aug 19, 2019 | 8.073 | 8.307 | 8.065 | 8.170 | 5,454,001 | +0.15(+1.92%) |
Aug 16, 2019 | 7.919 | 8.040 | 7.842 | 8.016 | 4,992,514 | +0.18(+2.27%) |
Aug 15, 2019 | 7.976 | 7.996 | 7.830 | 7.838 | 4,560,124 | -0.20(-2.51%) |
Aug 14, 2019 | 8.331 | 8.331 | 8.016 | 8.040 | 6,237,729 | -0.39(-4.60%) |
Aug 13, 2019 | 8.242 | 8.501 | 8.202 | 8.428 | 4,062,191 | +0.13(+1.56%) |
Aug 12, 2019 | 8.355 | 8.412 | 8.258 | 8.299 | 2,794,507 | -0.16(-1.91%) |
Aug 09, 2019 | 8.574 | 8.608 | 8.388 | 8.460 | 3,765,887 | -0.11(-1.32%) |
Aug 08, 2019 | 8.412 | 8.606 | 8.412 | 8.574 | 6,843,097 | +0.15(+1.73%) |
Aug 07, 2019 | 8.210 | 8.448 | 8.186 | 8.428 | 6,287,779 | +0.15(+1.86%) |
Aug 06, 2019 | 8.323 | 8.364 | 8.170 | 8.275 | 5,818,139 | -0.05(-0.58%) |
Aug 05, 2019 | 8.501 | 8.570 | 8.307 | 8.323 | 6,933,986 | -0.19(-2.28%) |
Aug 02, 2019 | 8.598 | 8.663 | 8.501 | 8.517 | 4,606,904 | +0.02(+0.29%) |
Aug 01, 2019 | 8.574 | 8.679 | 8.469 | 8.493 | 4,582,831 | -0.07(-0.85%) |
Jul 31, 2019 | 8.606 | 8.848 | 8.545 | 8.566 | 8,273,907 | -0.01(-0.09%) |
Jul 30, 2019 | 8.719 | 8.739 | 8.501 | 8.574 | 4,735,310 | -0.21(-2.39%) |
Jul 29, 2019 | 8.856 | 8.856 | 8.703 | 8.784 | 2,149,107 | -0.07(-0.82%) |
Jul 26, 2019 | 8.832 | 8.994 | 8.751 | 8.856 | 3,925,032 | -0.02(-0.18%) |
Jul 25, 2019 | 8.695 | 8.970 | 8.695 | 8.873 | 5,541,365 | +0.15(+1.76%) |
Jul 24, 2019 | 8.759 | 8.808 | 8.622 | 8.719 | 4,748,084 | -0.06(-0.64%) |
Jul 23, 2019 | 8.727 | 8.792 | 8.695 | 8.776 | 3,674,843 | +0.10(+1.12%) |
Jul 22, 2019 | 8.945 | 8.945 | 8.614 | 8.679 | 10,538,030 | -0.43(-4.70%) |
Jul 19, 2019 | 9.155 | 9.220 | 9.083 | 9.107 | 4,155,705 | -0.01(-0.09%) |
Jul 18, 2019 | 9.026 | 9.188 | 8.792 | 9.115 | 10,327,968 | +0.08(+0.89%) |
Jul 17, 2019 | 8.832 | 9.075 | 8.800 | 9.034 | 10,152,422 | +0.23(+2.57%) |
Jul 16, 2019 | 8.961 | 8.961 | 8.743 | 8.808 | 7,134,108 | -0.15(-1.62%) |
Jul 15, 2019 | 8.889 | 8.953 | 8.808 | 8.953 | 3,743,690 | -0.06(-0.63%) |
Jul 12, 2019 | 8.970 | 9.018 | 8.881 | 9.010 | 6,388,680 | +0.06(+0.63%) |
Jul 11, 2019 | 8.840 | 8.953 | 8.784 | 8.953 | 5,450,696 | +0.10(+1.09%) |
Jul 10, 2019 | 8.913 | 8.978 | 8.840 | 8.856 | 4,507,555 | -0.05(-0.54%) |
Jul 09, 2019 | 9.115 | 9.115 | 8.840 | 8.905 | 8,288,975 | -0.34(-3.67%) |
Jul 08, 2019 | 9.277 | 9.301 | 9.172 | 9.244 | 3,750,930 | -0.14(-1.46%) |
Jul 05, 2019 | 9.357 | 9.414 | 9.333 | 9.382 | 4,411,747 | -0.06(-0.60%) |
Jul 03, 2019 | 9.503 | 9.511 | 9.414 | 9.438 | 3,729,133 | +0.08(+0.86%) |
Jul 02, 2019 | 9.269 | 9.374 | 9.252 | 9.357 | 8,178,422 | +0.12(+1.31%) |
Jul 01, 2019 | 9.196 | 9.236 | 9.131 | 9.236 | 9,692,101 | -0.05(-0.52%) |
Jun 28, 2019 | 9.220 | 9.293 | 9.188 | 9.285 | 9,410,697 | +0.00(+0.00%) |
Jun 27, 2019 | 9.349 | 9.374 | 9.269 | 9.285 | 6,706,504 | -0.02(-0.17%) |
Jun 26, 2019 | 9.212 | 9.325 | 9.155 | 9.301 | 11,578,363 | +0.04(+0.44%) |
Jun 25, 2019 | 9.067 | 9.293 | 9.010 | 9.260 | 15,298,214 | +0.26(+2.87%) |
Jun 24, 2019 | 8.929 | 9.042 | 8.719 | 9.002 | 28,680,402 | +0.10(+1.09%) |
Jun 21, 2019 | 8.832 | 8.937 | 8.764 | 8.905 | 18,823,744 | +0.12(+1.38%) |
Jun 20, 2019 | 8.663 | 8.844 | 8.654 | 8.784 | 9,167,148 | +0.23(+2.64%) |
Jun 19, 2019 | 8.687 | 8.703 | 8.452 | 8.557 | 9,682,188 | -0.17(-1.94%) |
Jun 18, 2019 | 8.671 | 8.727 | 8.610 | 8.727 | 8,588,787 | +0.12(+1.41%) |
Jun 17, 2019 | 8.703 | 8.751 | 8.570 | 8.606 | 14,839,250 | -0.23(-2.56%) |
Jun 14, 2019 | 8.889 | 8.921 | 8.768 | 8.832 | 16,081,531 | -0.07(-0.82%) |
Jun 13, 2019 | 9.042 | 9.042 | 8.719 | 8.905 | 19,027,314 | -0.19(-2.04%) |
Jun 12, 2019 | 9.058 | 9.172 | 8.978 | 9.091 | 20,983,026 | +0.06(+0.63%) |