Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.425 | 8.447 | 8.354 | 8.399 | 14,180,741 | -0.01(-0.15%) |
Sep 27, 2019 | 8.380 | 8.444 | 8.354 | 8.412 | 15,615,451 | +0.00(+0.00%) |
Sep 26, 2019 | 8.483 | 8.515 | 8.361 | 8.412 | 17,504,868 | -0.10(-1.13%) |
Sep 25, 2019 | 8.508 | 8.547 | 8.380 | 8.508 | 18,021,100 | -0.01(-0.15%) |
Sep 24, 2019 | 8.701 | 8.752 | 8.476 | 8.521 | 18,428,292 | -0.18(-2.07%) |
Sep 23, 2019 | 8.829 | 8.836 | 8.675 | 8.701 | 13,787,651 | -0.11(-1.24%) |
Sep 20, 2019 | 8.784 | 8.855 | 8.727 | 8.810 | 22,189,008 | +0.09(+1.03%) |
Sep 19, 2019 | 8.669 | 8.810 | 8.650 | 8.720 | 18,322,320 | +0.05(+0.59%) |
Sep 18, 2019 | 8.592 | 8.669 | 8.489 | 8.669 | 35,232,120 | +0.13(+1.50%) |
Sep 17, 2019 | 8.650 | 8.701 | 8.495 | 8.540 | 35,436,348 | -0.08(-0.97%) |
Sep 16, 2019 | 8.829 | 9.009 | 8.592 | 8.624 | 69,119,400 | -0.38(-4.21%) |
Sep 13, 2019 | 8.926 | 9.028 | 8.913 | 9.003 | 11,439,838 | +0.06(+0.72%) |
Sep 12, 2019 | 8.990 | 9.035 | 8.900 | 8.938 | 13,501,978 | -0.08(-0.85%) |
Sep 11, 2019 | 8.983 | 9.035 | 8.894 | 9.016 | 11,749,124 | +0.06(+0.65%) |
Sep 10, 2019 | 8.887 | 9.006 | 8.887 | 8.958 | 8,653,224 | +0.01(+0.14%) |
Sep 09, 2019 | 8.669 | 8.951 | 8.656 | 8.945 | 16,018,444 | +0.36(+4.19%) |
Sep 06, 2019 | 8.643 | 8.656 | 8.540 | 8.585 | 10,601,071 | -0.07(-0.82%) |
Sep 05, 2019 | 8.791 | 8.823 | 8.656 | 8.656 | 11,048,520 | -0.08(-0.96%) |
Sep 04, 2019 | 8.804 | 8.849 | 8.707 | 8.739 | 10,737,393 | +0.01(+0.07%) |
Sep 03, 2019 | 8.630 | 8.755 | 8.601 | 8.733 | 9,630,012 | -0.01(-0.07%) |
Aug 30, 2019 | 8.669 | 8.765 | 8.582 | 8.739 | 11,417,880 | +0.09(+1.04%) |
Aug 29, 2019 | 8.598 | 8.682 | 8.540 | 8.650 | 9,877,213 | +0.12(+1.35%) |
Aug 28, 2019 | 8.386 | 8.675 | 8.361 | 8.534 | 17,747,900 | +0.17(+2.07%) |
Aug 27, 2019 | 8.521 | 8.540 | 8.341 | 8.361 | 15,030,393 | -0.11(-1.29%) |
Aug 26, 2019 | 8.528 | 8.572 | 8.438 | 8.470 | 10,313,782 | +0.01(+0.08%) |
Aug 23, 2019 | 8.733 | 8.752 | 8.425 | 8.463 | 19,607,302 | -0.32(-3.65%) |
Aug 22, 2019 | 8.919 | 8.926 | 8.752 | 8.784 | 9,874,879 | -0.10(-1.08%) |
Aug 21, 2019 | 8.958 | 8.967 | 8.833 | 8.881 | 10,939,822 | +0.02(+0.22%) |
Aug 20, 2019 | 8.861 | 8.983 | 8.804 | 8.861 | 14,830,998 | +0.04(+0.44%) |
Aug 19, 2019 | 8.913 | 8.958 | 8.784 | 8.823 | 20,465,794 | +0.17(+2.00%) |
Aug 16, 2019 | 8.450 | 8.662 | 8.450 | 8.650 | 17,659,574 | +0.24(+2.90%) |
Aug 15, 2019 | 8.508 | 8.569 | 8.341 | 8.406 | 16,733,013 | -0.03(-0.38%) |
Aug 14, 2019 | 8.540 | 8.553 | 8.322 | 8.438 | 25,881,980 | -0.24(-2.74%) |
Aug 13, 2019 | 8.572 | 8.716 | 8.495 | 8.675 | 21,026,102 | +0.08(+0.97%) |
Aug 12, 2019 | 8.926 | 8.926 | 8.592 | 8.592 | 16,625,931 | -0.33(-3.74%) |
Aug 09, 2019 | 9.009 | 9.073 | 8.894 | 8.926 | 16,063,333 | -0.08(-0.93%) |
Aug 08, 2019 | 8.881 | 9.016 | 8.739 | 9.009 | 23,177,546 | +0.45(+5.25%) |
Aug 07, 2019 | 8.650 | 8.650 | 8.361 | 8.560 | 30,682,112 | -0.14(-1.62%) |
Aug 06, 2019 | 8.701 | 8.836 | 8.579 | 8.701 | 16,212,832 | +0.16(+1.88%) |
Aug 05, 2019 | 8.797 | 8.842 | 8.502 | 8.540 | 34,962,968 | -0.34(-3.87%) |
Aug 02, 2019 | 8.997 | 9.044 | 8.802 | 8.884 | 19,393,346 | -0.10(-1.12%) |
Aug 01, 2019 | 9.047 | 9.110 | 8.934 | 8.984 | 16,327,760 | -0.05(-0.56%) |
Jul 31, 2019 | 9.072 | 9.154 | 8.953 | 9.035 | 13,344,997 | +0.01(+0.07%) |
Jul 30, 2019 | 9.054 | 9.085 | 8.890 | 9.028 | 21,893,570 | -0.03(-0.28%) |
Jul 29, 2019 | 9.267 | 9.299 | 9.035 | 9.054 | 21,009,912 | -0.19(-2.11%) |
Jul 26, 2019 | 9.349 | 9.349 | 9.185 | 9.248 | 10,463,447 | -0.06(-0.67%) |
Jul 25, 2019 | 9.431 | 9.475 | 9.280 | 9.311 | 14,683,239 | -0.11(-1.13%) |
Jul 24, 2019 | 9.399 | 9.431 | 9.351 | 9.418 | 8,921,292 | +0.01(+0.13%) |
Jul 23, 2019 | 9.493 | 9.506 | 9.368 | 9.405 | 8,662,146 | -0.06(-0.66%) |
Jul 22, 2019 | 9.531 | 9.584 | 9.424 | 9.468 | 16,298,707 | -0.02(-0.20%) |
Jul 19, 2019 | 9.468 | 9.506 | 9.415 | 9.487 | 14,244,390 | +0.08(+0.87%) |
Jul 18, 2019 | 9.500 | 9.506 | 9.311 | 9.405 | 15,633,512 | -0.06(-0.60%) |
Jul 17, 2019 | 9.456 | 9.575 | 9.405 | 9.462 | 20,583,190 | +0.07(+0.74%) |
Jul 16, 2019 | 9.361 | 9.443 | 9.349 | 9.393 | 16,465,584 | +0.03(+0.27%) |
Jul 15, 2019 | 9.343 | 9.368 | 9.289 | 9.368 | 10,129,494 | +0.06(+0.61%) |
Jul 12, 2019 | 9.204 | 9.405 | 9.204 | 9.311 | 10,671,634 | +0.04(+0.47%) |
Jul 11, 2019 | 9.317 | 9.371 | 9.242 | 9.267 | 15,202,973 | +0.03(+0.34%) |
Jul 10, 2019 | 9.167 | 9.339 | 9.135 | 9.236 | 21,970,222 | +0.11(+1.24%) |
Jul 09, 2019 | 9.154 | 9.173 | 9.066 | 9.123 | 12,388,908 | -0.06(-0.62%) |
Jul 08, 2019 | 9.129 | 9.211 | 9.116 | 9.179 | 11,408,731 | +0.01(+0.07%) |
Jul 05, 2019 | 9.085 | 9.189 | 9.041 | 9.173 | 7,312,794 | +0.08(+0.83%) |
Jul 03, 2019 | 8.978 | 9.113 | 8.947 | 9.098 | 8,577,194 | +0.19(+2.12%) |
Jul 02, 2019 | 8.865 | 8.940 | 8.827 | 8.909 | 9,265,156 | +0.05(+0.57%) |