Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.870 | 8.870 | 8.748 | 8.748 | 3,313 | -0.11(-1.28%) |
Sep 27, 2019 | 8.748 | 8.748 | 8.862 | 224 | +0.11(+1.30%) | |
Sep 26, 2019 | 8.748 | 8.748 | 8.748 | 145 | +0.00(+0.00%) | |
Sep 25, 2019 | 8.781 | 8.781 | 8.748 | 8.748 | 2,386 | -0.14(-1.55%) |
Sep 24, 2019 | 8.886 | 8.886 | 8.834 | 8.886 | 5,561 | +0.02(+0.27%) |
Sep 23, 2019 | 8.854 | 8.878 | 8.845 | 8.862 | 941 | -0.01(-0.09%) |
Sep 20, 2019 | 8.870 | 8.870 | 8.870 | 8.870 | 864 | +0.59(+7.14%) |
Sep 19, 2019 | 8.278 | 8.278 | 8.278 | 20 | +0.00(+0.00%) | |
Sep 18, 2019 | 8.400 | 8.440 | 8.278 | 8.278 | 5,155 | -0.24(-2.80%) |
Sep 17, 2019 | 8.465 | 8.517 | 8.465 | 8.517 | 2,113 | +0.12(+1.39%) |
Sep 16, 2019 | 8.400 | 8.400 | 8.400 | 8.400 | 198 | +0.01(+0.14%) |
Sep 13, 2019 | 8.538 | 8.578 | 8.388 | 8.388 | 3,333 | -0.12(-1.47%) |
Sep 12, 2019 | 8.513 | 8.513 | 8.513 | 8.513 | 185 | -0.06(-0.69%) |
Sep 11, 2019 | 8.554 | 8.572 | 8.546 | 8.572 | 5,730 | +0.06(+0.68%) |
Sep 10, 2019 | 8.514 | 8.514 | 8.514 | 8.514 | 367 | -0.05(-0.61%) |
Sep 09, 2019 | 8.566 | 8.566 | 8.566 | 87 | +0.00(+0.00%) | |
Sep 06, 2019 | 8.546 | 8.566 | 8.546 | 8.566 | 2,469 | +0.00(+0.05%) |
Sep 05, 2019 | 8.518 | 8.570 | 8.518 | 8.562 | 3,917 | +0.04(+0.47%) |
Sep 04, 2019 | 8.505 | 8.522 | 8.505 | 8.522 | 6,060 | -0.03(-0.37%) |
Sep 03, 2019 | 8.554 | 8.554 | 8.554 | 61 | +0.00(+0.00%) | |
Aug 30, 2019 | 8.554 | 8.554 | 8.554 | 8.554 | 123 | +0.05(+0.57%) |
Aug 29, 2019 | 8.505 | 8.534 | 8.505 | 8.505 | 4,128 | +0.00(+0.00%) |
Aug 28, 2019 | 8.513 | 8.513 | 8.505 | 8.505 | 480 | -0.02(-0.25%) |
Aug 27, 2019 | 8.513 | 8.527 | 8.513 | 8.526 | 4,430 | +0.01(+0.15%) |
Aug 26, 2019 | 8.513 | 8.513 | 8.513 | 8.513 | 324 | +0.00(+0.00%) |
Aug 23, 2019 | 8.513 | 8.513 | 8.513 | 8.513 | 123 | -0.02(-0.19%) |
Aug 22, 2019 | 8.530 | 8.530 | 8.530 | 12 | +0.00(+0.00%) | |
Aug 21, 2019 | 8.530 | 8.530 | 8.530 | 74 | +0.00(+0.00%) | |
Aug 20, 2019 | 8.651 | 8.651 | 8.530 | 8.530 | 601 | -0.01(-0.09%) |
Aug 19, 2019 | 8.570 | 8.570 | 8.530 | 8.538 | 4,287 | +0.02(+0.27%) |
Aug 16, 2019 | 8.515 | 8.515 | 8.515 | 8.515 | 123 | +0.00(+0.02%) |
Aug 15, 2019 | 8.513 | 8.513 | 8.513 | 3 | +0.00(+0.00%) | |
Aug 14, 2019 | 8.518 | 8.518 | 8.513 | 8.513 | 1,506 | -0.04(-0.50%) |
Aug 13, 2019 | 8.556 | 8.556 | 8.513 | 8.556 | 760 | +0.04(+0.50%) |
Aug 12, 2019 | 8.513 | 8.513 | 8.513 | 44 | +0.00(+0.00%) | |
Aug 09, 2019 | 8.675 | 8.675 | 8.513 | 8.513 | 1,357 | +0.00(+0.00%) |
Aug 08, 2019 | 8.513 | 8.513 | 8.513 | 8.513 | 448 | -0.21(-2.41%) |
Aug 07, 2019 | 8.724 | 8.724 | 8.513 | 8.724 | 795 | +0.22(+2.57%) |
Aug 06, 2019 | 8.505 | 8.505 | 8.505 | 64 | +0.00(+0.00%) | |
Aug 05, 2019 | 8.748 | 8.748 | 8.505 | 8.505 | 11,844 | -0.20(-2.33%) |
Aug 02, 2019 | 8.708 | 8.708 | 8.708 | 8.708 | 987 | +0.02(+0.19%) |
Aug 01, 2019 | 8.805 | 8.983 | 8.692 | 8.692 | 4,248 | -0.47(-5.13%) |
Jul 31, 2019 | 8.910 | 9.194 | 8.797 | 9.161 | 20,397 | -0.06(-0.70%) |
Jul 30, 2019 | 8.809 | 9.226 | 8.809 | 9.226 | 1,137 | +0.56(+6.45%) |
Jul 29, 2019 | 9.016 | 9.032 | 8.667 | 8.667 | 1,418 | -0.17(-1.92%) |
Jul 26, 2019 | 8.773 | 8.837 | 8.773 | 8.837 | 370 | -0.05(-0.55%) |
Jul 25, 2019 | 8.886 | 8.886 | 8.886 | 8.886 | 129 | +0.24(+2.81%) |
Jul 23, 2019 | 8.643 | 8.643 | 8.643 | 0 | -0.26(-2.91%) | |
Jul 22, 2019 | 8.513 | 8.902 | 8.513 | 8.902 | 1,324 | +0.48(+5.65%) |
Jul 19, 2019 | 8.426 | 8.426 | 8.426 | 8.426 | 493 | -0.22(-2.56%) |
Jul 18, 2019 | 8.635 | 8.655 | 8.635 | 8.647 | 711 | -0.03(-0.36%) |
Jul 17, 2019 | 8.678 | 8.678 | 8.678 | 8.678 | 214 | +0.05(+0.59%) |
Jul 16, 2019 | 8.627 | 8.627 | 8.627 | 8.627 | 260 | +0.25(+2.97%) |
Jul 15, 2019 | 8.378 | 8.378 | 8.378 | 8.378 | 583 | +0.00(+0.00%) |
Jul 12, 2019 | 8.811 | 8.811 | 8.378 | 8.378 | 1,495 | -0.05(-0.57%) |
Jul 11, 2019 | 8.640 | 8.640 | 8.426 | 8.426 | 10,907 | -0.40(-4.55%) |
Jul 10, 2019 | 8.515 | 8.828 | 8.515 | 8.828 | 1,957 | +0.23(+2.62%) |
Jul 09, 2019 | 8.602 | 8.602 | 8.602 | 8.602 | 935 | -0.23(-2.55%) |
Jul 08, 2019 | 8.827 | 8.828 | 8.827 | 8.828 | 540 | +0.39(+4.56%) |
Jul 05, 2019 | 8.635 | 8.819 | 8.442 | 8.442 | 747 | +0.01(+0.10%) |
Jul 03, 2019 | 8.434 | 8.434 | 8.434 | 3 | +0.00(+0.00%) | |
Jul 02, 2019 | 8.434 | 8.434 | 8.434 | 8.434 | 173 | -0.39(-4.45%) |