Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.080 | 8.115 | 8.049 | 8.072 | 2,498,550 | +0.02(+0.19%) |
Sep 27, 2019 | 8.057 | 8.111 | 8.041 | 8.057 | 3,042,899 | +0.05(+0.68%) |
Sep 26, 2019 | 7.979 | 8.026 | 7.956 | 8.003 | 4,089,111 | +0.00(+0.00%) |
Sep 25, 2019 | 7.902 | 8.026 | 7.894 | 8.003 | 5,315,313 | +0.02(+0.29%) |
Sep 24, 2019 | 8.080 | 8.095 | 7.949 | 7.979 | 5,153,842 | -0.16(-1.99%) |
Sep 23, 2019 | 8.064 | 8.149 | 8.006 | 8.142 | 3,371,848 | -0.12(-1.40%) |
Sep 20, 2019 | 8.296 | 8.315 | 8.234 | 8.258 | 3,863,531 | +0.08(+1.04%) |
Sep 19, 2019 | 8.211 | 8.234 | 8.173 | 8.173 | 2,956,373 | +0.08(+0.95%) |
Sep 18, 2019 | 8.095 | 8.118 | 8.049 | 8.095 | 4,353,955 | -0.08(-0.95%) |
Sep 17, 2019 | 8.049 | 8.180 | 8.010 | 8.173 | 4,738,713 | -0.07(-0.84%) |
Sep 16, 2019 | 8.219 | 8.254 | 8.211 | 8.242 | 3,650,738 | -0.14(-1.66%) |
Sep 13, 2019 | 8.397 | 8.435 | 8.327 | 8.381 | 7,201,853 | +0.16(+1.97%) |
Sep 12, 2019 | 8.080 | 8.234 | 8.041 | 8.219 | 7,996,030 | +0.02(+0.19%) |
Sep 11, 2019 | 8.188 | 8.203 | 8.111 | 8.203 | 4,708,244 | +0.02(+0.19%) |
Sep 10, 2019 | 8.165 | 8.211 | 8.142 | 8.188 | 4,219,047 | +0.22(+2.81%) |
Sep 09, 2019 | 7.871 | 7.979 | 7.856 | 7.964 | 4,343,204 | +0.24(+3.10%) |
Sep 06, 2019 | 7.763 | 7.779 | 7.701 | 7.725 | 3,661,059 | +0.05(+0.70%) |
Sep 05, 2019 | 7.640 | 7.698 | 7.628 | 7.670 | 3,759,602 | +0.23(+3.12%) |
Sep 04, 2019 | 7.470 | 7.477 | 7.392 | 7.439 | 3,555,642 | +0.10(+1.37%) |
Sep 03, 2019 | 7.307 | 7.354 | 7.284 | 7.338 | 3,681,493 | -0.04(-0.52%) |
Aug 30, 2019 | 7.446 | 7.477 | 7.361 | 7.377 | 3,020,762 | +0.05(+0.74%) |
Aug 29, 2019 | 7.331 | 7.365 | 7.315 | 7.323 | 2,983,207 | +0.10(+1.39%) |
Aug 28, 2019 | 7.207 | 7.269 | 7.192 | 7.222 | 2,081,088 | -0.03(-0.43%) |
Aug 27, 2019 | 7.338 | 7.346 | 7.230 | 7.253 | 4,402,614 | -0.02(-0.32%) |
Aug 26, 2019 | 7.284 | 7.300 | 7.246 | 7.277 | 4,198,032 | +0.11(+1.51%) |
Aug 23, 2019 | 7.292 | 7.346 | 7.161 | 7.168 | 4,037,781 | -0.17(-2.32%) |
Aug 22, 2019 | 7.361 | 7.369 | 7.292 | 7.338 | 3,178,188 | +0.13(+1.82%) |
Aug 21, 2019 | 7.277 | 7.280 | 7.192 | 7.207 | 2,703,384 | -0.02(-0.32%) |
Aug 20, 2019 | 7.246 | 7.292 | 7.199 | 7.230 | 3,585,721 | -0.05(-0.64%) |
Aug 19, 2019 | 7.338 | 7.346 | 7.269 | 7.277 | 4,118,508 | -0.07(-0.95%) |
Aug 16, 2019 | 7.207 | 7.377 | 7.199 | 7.346 | 7,508,926 | +0.21(+2.92%) |
Aug 15, 2019 | 7.192 | 7.238 | 7.122 | 7.137 | 5,407,145 | -0.05(-0.65%) |
Aug 14, 2019 | 7.284 | 7.292 | 7.184 | 7.184 | 11,218,608 | -0.31(-4.12%) |
Aug 13, 2019 | 7.377 | 7.562 | 7.346 | 7.493 | 14,379,130 | +0.17(+2.32%) |
Aug 12, 2019 | 7.385 | 7.385 | 7.300 | 7.323 | 3,102,740 | -0.19(-2.57%) |
Aug 09, 2019 | 7.547 | 7.566 | 7.454 | 7.516 | 4,210,218 | -0.11(-1.43%) |
Aug 08, 2019 | 7.603 | 7.693 | 7.557 | 7.625 | 3,836,494 | +0.03(+0.40%) |
Aug 07, 2019 | 7.490 | 7.625 | 7.467 | 7.595 | 5,820,508 | -0.01(-0.10%) |
Aug 06, 2019 | 7.565 | 7.621 | 7.520 | 7.603 | 5,042,159 | +0.05(+0.60%) |
Aug 05, 2019 | 7.580 | 7.633 | 7.520 | 7.557 | 5,311,003 | -0.19(-2.43%) |
Aug 02, 2019 | 7.776 | 7.806 | 7.685 | 7.745 | 6,044,260 | -0.19(-2.37%) |
Aug 01, 2019 | 8.001 | 8.152 | 7.926 | 7.933 | 9,942,083 | -0.41(-4.96%) |
Jul 31, 2019 | 8.415 | 8.441 | 8.313 | 8.347 | 3,561,792 | -0.07(-0.80%) |
Jul 30, 2019 | 8.377 | 8.449 | 8.363 | 8.415 | 2,723,664 | -0.20(-2.27%) |
Jul 29, 2019 | 8.655 | 8.678 | 8.603 | 8.610 | 1,711,564 | -0.08(-0.95%) |
Jul 26, 2019 | 8.708 | 8.723 | 8.655 | 8.693 | 2,475,710 | -0.02(-0.26%) |
Jul 25, 2019 | 8.768 | 8.791 | 8.633 | 8.716 | 4,890,346 | +0.05(+0.61%) |
Jul 24, 2019 | 8.595 | 8.678 | 8.588 | 8.663 | 1,820,990 | +0.03(+0.35%) |
Jul 23, 2019 | 8.595 | 8.655 | 8.595 | 8.633 | 2,124,386 | +0.12(+1.41%) |
Jul 22, 2019 | 8.520 | 8.535 | 8.449 | 8.512 | 3,205,751 | +0.02(+0.27%) |
Jul 19, 2019 | 8.475 | 8.520 | 8.452 | 8.490 | 3,161,228 | -0.19(-2.17%) |
Jul 18, 2019 | 8.648 | 8.693 | 8.625 | 8.678 | 5,210,716 | +0.03(+0.35%) |
Jul 17, 2019 | 8.700 | 8.716 | 8.637 | 8.648 | 2,040,811 | -0.14(-1.63%) |
Jul 16, 2019 | 8.843 | 8.877 | 8.776 | 8.791 | 2,349,940 | +0.03(+0.34%) |
Jul 15, 2019 | 8.798 | 8.798 | 8.746 | 8.761 | 1,982,444 | -0.01(-0.09%) |
Jul 12, 2019 | 8.843 | 8.851 | 8.757 | 8.768 | 1,980,488 | -0.05(-0.51%) |
Jul 11, 2019 | 8.761 | 8.813 | 8.731 | 8.813 | 3,085,480 | +0.14(+1.56%) |
Jul 10, 2019 | 8.776 | 8.794 | 8.667 | 8.678 | 2,905,889 | +0.06(+0.70%) |
Jul 09, 2019 | 8.603 | 8.655 | 8.573 | 8.618 | 4,847,187 | -0.06(-0.69%) |
Jul 08, 2019 | 8.685 | 8.723 | 8.640 | 8.678 | 3,233,369 | -0.18(-2.04%) |
Jul 05, 2019 | 8.919 | 8.956 | 8.836 | 8.858 | 2,866,941 | +0.11(+1.29%) |
Jul 03, 2019 | 8.678 | 8.768 | 8.674 | 8.746 | 1,624,364 | +0.10(+1.13%) |
Jul 02, 2019 | 8.618 | 8.667 | 8.606 | 8.648 | 3,435,279 | -0.06(-0.69%) |