Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.060 | 8.176 | 7.985 | 8.076 | 7,263,285 | +0.02(+0.21%) |
Sep 27, 2019 | 8.002 | 8.076 | 7.969 | 8.060 | 5,719,859 | +0.10(+1.25%) |
Sep 26, 2019 | 8.027 | 8.043 | 7.903 | 7.961 | 4,312,825 | -0.03(-0.41%) |
Sep 25, 2019 | 7.985 | 8.052 | 7.952 | 7.994 | 3,539,284 | +0.04(+0.52%) |
Sep 24, 2019 | 8.035 | 8.060 | 7.936 | 7.952 | 5,281,724 | -0.04(-0.52%) |
Sep 23, 2019 | 7.919 | 8.060 | 7.911 | 7.994 | 5,633,222 | -0.01(-0.10%) |
Sep 20, 2019 | 8.068 | 8.089 | 7.969 | 8.002 | 17,343,436 | -0.11(-1.33%) |
Sep 19, 2019 | 8.126 | 8.242 | 8.072 | 8.110 | 5,701,233 | -0.02(-0.31%) |
Sep 18, 2019 | 8.118 | 8.205 | 8.043 | 8.134 | 4,763,325 | +0.05(+0.61%) |
Sep 17, 2019 | 8.035 | 8.085 | 7.985 | 8.085 | 5,612,320 | +0.07(+0.93%) |
Sep 16, 2019 | 8.300 | 8.366 | 7.977 | 8.010 | 7,059,504 | -0.46(-5.38%) |
Sep 13, 2019 | 8.400 | 8.603 | 8.375 | 8.466 | 9,133,957 | +0.10(+1.19%) |
Sep 12, 2019 | 8.325 | 8.382 | 8.209 | 8.366 | 8,261,705 | -0.03(-0.39%) |
Sep 11, 2019 | 8.250 | 8.408 | 8.242 | 8.400 | 6,790,239 | +0.07(+0.80%) |
Sep 10, 2019 | 8.010 | 8.375 | 7.961 | 8.333 | 10,706,923 | +0.31(+3.82%) |
Sep 09, 2019 | 8.068 | 8.068 | 7.953 | 8.027 | 7,317,222 | -0.05(-0.61%) |
Sep 06, 2019 | 7.994 | 8.084 | 7.994 | 8.076 | 5,031,125 | +0.08(+1.02%) |
Sep 05, 2019 | 8.043 | 8.117 | 7.961 | 7.994 | 4,941,277 | +0.05(+0.62%) |
Sep 04, 2019 | 7.978 | 8.010 | 7.888 | 7.945 | 4,595,972 | +0.00(+0.00%) |
Sep 03, 2019 | 8.051 | 8.060 | 7.896 | 7.945 | 4,791,565 | -0.09(-1.12%) |
Aug 30, 2019 | 8.027 | 8.084 | 7.970 | 8.035 | 4,843,524 | +0.07(+0.82%) |
Aug 29, 2019 | 7.953 | 8.035 | 7.900 | 7.970 | 4,252,355 | +0.02(+0.31%) |
Aug 28, 2019 | 7.970 | 8.043 | 7.855 | 7.945 | 5,490,206 | -0.06(-0.72%) |
Aug 27, 2019 | 7.978 | 8.113 | 7.904 | 8.002 | 10,314,963 | +0.05(+0.62%) |
Aug 26, 2019 | 7.781 | 7.953 | 7.749 | 7.953 | 4,792,946 | +0.23(+2.97%) |
Aug 23, 2019 | 7.814 | 7.953 | 7.683 | 7.724 | 10,376,343 | -0.08(-1.05%) |
Aug 22, 2019 | 7.896 | 7.945 | 7.683 | 7.806 | 8,907,761 | -0.09(-1.14%) |
Aug 21, 2019 | 8.060 | 8.133 | 7.626 | 7.896 | 6,849,225 | -0.26(-3.21%) |
Aug 20, 2019 | 8.199 | 8.285 | 8.125 | 8.158 | 6,297,986 | -0.11(-1.38%) |
Aug 19, 2019 | 8.174 | 8.411 | 8.166 | 8.272 | 5,386,300 | +0.16(+1.92%) |
Aug 16, 2019 | 8.019 | 8.141 | 7.941 | 8.117 | 4,930,541 | +0.18(+2.27%) |
Aug 15, 2019 | 8.076 | 8.096 | 7.929 | 7.937 | 4,503,519 | -0.20(-2.51%) |
Aug 14, 2019 | 8.436 | 8.436 | 8.117 | 8.141 | 6,160,300 | -0.39(-4.60%) |
Aug 13, 2019 | 8.346 | 8.608 | 8.305 | 8.534 | 4,011,766 | +0.13(+1.56%) |
Aug 12, 2019 | 8.460 | 8.518 | 8.362 | 8.403 | 2,759,818 | -0.16(-1.91%) |
Aug 09, 2019 | 8.681 | 8.716 | 8.493 | 8.567 | 3,719,141 | -0.11(-1.32%) |
Aug 08, 2019 | 8.518 | 8.714 | 8.518 | 8.681 | 6,758,152 | +0.15(+1.73%) |
Aug 07, 2019 | 8.313 | 8.555 | 8.289 | 8.534 | 6,209,728 | +0.16(+1.86%) |
Aug 06, 2019 | 8.428 | 8.469 | 8.272 | 8.379 | 5,745,918 | -0.05(-0.58%) |
Aug 05, 2019 | 8.608 | 8.677 | 8.411 | 8.428 | 6,847,913 | -0.20(-2.28%) |
Aug 02, 2019 | 8.706 | 8.771 | 8.608 | 8.624 | 4,549,718 | +0.02(+0.29%) |
Aug 01, 2019 | 8.681 | 8.788 | 8.575 | 8.600 | 4,525,944 | -0.07(-0.85%) |
Jul 31, 2019 | 8.714 | 8.960 | 8.653 | 8.673 | 8,171,202 | -0.01(-0.09%) |
Jul 30, 2019 | 8.829 | 8.849 | 8.608 | 8.681 | 4,676,530 | -0.21(-2.39%) |
Jul 29, 2019 | 8.968 | 8.968 | 8.812 | 8.894 | 2,122,430 | -0.07(-0.82%) |
Jul 26, 2019 | 8.943 | 9.107 | 8.861 | 8.968 | 3,876,310 | -0.02(-0.18%) |
Jul 25, 2019 | 8.804 | 9.082 | 8.804 | 8.984 | 5,472,579 | +0.16(+1.76%) |
Jul 24, 2019 | 8.870 | 8.919 | 8.730 | 8.829 | 4,689,146 | -0.06(-0.64%) |
Jul 23, 2019 | 8.837 | 8.902 | 8.804 | 8.886 | 3,629,227 | +0.10(+1.12%) |
Jul 22, 2019 | 9.058 | 9.058 | 8.722 | 8.788 | 10,407,220 | -0.43(-4.70%) |
Jul 19, 2019 | 9.271 | 9.336 | 9.197 | 9.221 | 4,104,120 | -0.01(-0.09%) |
Jul 18, 2019 | 9.140 | 9.303 | 8.902 | 9.230 | 10,199,765 | +0.08(+0.89%) |
Jul 17, 2019 | 8.943 | 9.189 | 8.910 | 9.148 | 10,026,399 | +0.23(+2.57%) |
Jul 16, 2019 | 9.074 | 9.074 | 8.853 | 8.919 | 7,045,552 | -0.15(-1.62%) |
Jul 15, 2019 | 9.000 | 9.066 | 8.919 | 9.066 | 3,697,219 | -0.06(-0.63%) |
Jul 12, 2019 | 9.082 | 9.131 | 8.992 | 9.123 | 6,309,377 | +0.06(+0.63%) |
Jul 11, 2019 | 8.951 | 9.066 | 8.894 | 9.066 | 5,383,036 | +0.10(+1.09%) |
Jul 10, 2019 | 9.025 | 9.091 | 8.951 | 8.968 | 4,451,602 | -0.05(-0.54%) |
Jul 09, 2019 | 9.230 | 9.230 | 8.951 | 9.017 | 8,186,083 | -0.34(-3.67%) |
Jul 08, 2019 | 9.393 | 9.418 | 9.287 | 9.361 | 3,704,370 | -0.14(-1.46%) |
Jul 05, 2019 | 9.475 | 9.532 | 9.451 | 9.500 | 4,356,984 | -0.06(-0.60%) |
Jul 03, 2019 | 9.622 | 9.631 | 9.532 | 9.557 | 3,682,843 | +0.08(+0.86%) |
Jul 02, 2019 | 9.385 | 9.491 | 9.369 | 9.475 | 8,076,902 | +0.12(+1.31%) |