Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.093 | 9.152 | 8.951 | 9.085 | 4,318,591 | -0.01(-0.09%) |
Dec 30, 2019 | 9.135 | 9.160 | 9.064 | 9.093 | 3,440,733 | -0.08(-0.91%) |
Dec 27, 2019 | 9.135 | 9.240 | 9.118 | 9.177 | 4,271,698 | +0.08(+0.92%) |
Dec 26, 2019 | 9.068 | 9.118 | 9.026 | 9.093 | 3,238,940 | +0.05(+0.56%) |
Dec 24, 2019 | 9.101 | 9.177 | 9.001 | 9.043 | 1,307,044 | -0.10(-1.10%) |
Dec 23, 2019 | 9.060 | 9.210 | 9.051 | 9.143 | 4,004,152 | +0.12(+1.30%) |
Dec 20, 2019 | 9.345 | 9.386 | 9.026 | 9.026 | 21,328,066 | -0.03(-0.28%) |
Dec 19, 2019 | 9.051 | 9.093 | 8.959 | 9.051 | 6,360,127 | +0.03(+0.28%) |
Dec 18, 2019 | 9.009 | 9.060 | 8.967 | 9.026 | 9,475,659 | -0.03(-0.37%) |
Dec 17, 2019 | 8.942 | 9.064 | 8.917 | 9.060 | 9,015,637 | +0.04(+0.46%) |
Dec 16, 2019 | 8.967 | 9.076 | 8.917 | 9.018 | 4,315,623 | +0.17(+1.89%) |
Dec 13, 2019 | 8.892 | 8.942 | 8.808 | 8.850 | 3,214,632 | -0.10(-1.12%) |
Dec 12, 2019 | 8.800 | 8.959 | 8.758 | 8.951 | 5,893,081 | +0.17(+1.91%) |
Dec 11, 2019 | 8.741 | 8.842 | 8.701 | 8.783 | 5,910,826 | +0.11(+1.26%) |
Dec 10, 2019 | 8.682 | 8.716 | 8.599 | 8.674 | 6,174,181 | -0.07(-0.77%) |
Dec 09, 2019 | 8.691 | 8.800 | 8.666 | 8.741 | 5,799,680 | -0.03(-0.38%) |
Dec 06, 2019 | 8.691 | 8.825 | 8.682 | 8.775 | 9,281,637 | +0.12(+1.36%) |
Dec 05, 2019 | 8.590 | 8.674 | 8.565 | 8.657 | 5,747,713 | +0.13(+1.47%) |
Dec 04, 2019 | 8.456 | 8.628 | 8.456 | 8.532 | 7,308,910 | +0.09(+1.09%) |
Dec 03, 2019 | 8.439 | 8.465 | 8.297 | 8.439 | 5,756,056 | -0.08(-0.98%) |
Dec 02, 2019 | 8.599 | 8.624 | 8.502 | 8.523 | 12,417,084 | -0.08(-0.88%) |
Nov 29, 2019 | 8.632 | 8.691 | 8.481 | 8.599 | 3,409,960 | -0.03(-0.39%) |
Nov 27, 2019 | 8.532 | 8.641 | 8.460 | 8.632 | 6,531,164 | +0.13(+1.48%) |
Nov 26, 2019 | 8.515 | 8.540 | 8.381 | 8.506 | 32,869,770 | +0.13(+1.55%) |
Nov 25, 2019 | 8.302 | 8.476 | 8.302 | 8.377 | 6,363,253 | +0.04(+0.50%) |
Nov 22, 2019 | 8.252 | 8.401 | 8.252 | 8.335 | 6,926,994 | +0.13(+1.62%) |
Nov 21, 2019 | 8.203 | 8.277 | 8.186 | 8.203 | 4,627,320 | +0.06(+0.71%) |
Nov 20, 2019 | 8.335 | 8.343 | 8.095 | 8.145 | 12,381,011 | -0.26(-3.06%) |
Nov 19, 2019 | 8.335 | 8.443 | 8.294 | 8.401 | 9,788,099 | +0.10(+1.20%) |
Nov 18, 2019 | 8.269 | 8.343 | 8.153 | 8.302 | 6,914,453 | +0.00(+0.00%) |
Nov 15, 2019 | 8.310 | 8.327 | 8.244 | 8.302 | 6,624,173 | +0.06(+0.70%) |
Nov 14, 2019 | 8.203 | 8.277 | 8.153 | 8.244 | 4,950,610 | +0.07(+0.91%) |
Nov 13, 2019 | 8.128 | 8.194 | 8.095 | 8.169 | 4,238,466 | +0.02(+0.31%) |
Nov 12, 2019 | 8.111 | 8.153 | 8.070 | 8.145 | 5,517,121 | +0.02(+0.20%) |
Nov 11, 2019 | 8.103 | 8.219 | 8.029 | 8.128 | 6,550,073 | +0.03(+0.41%) |
Nov 08, 2019 | 8.269 | 8.335 | 8.053 | 8.095 | 10,015,073 | -0.01(-0.10%) |
Nov 07, 2019 | 8.227 | 8.261 | 8.095 | 8.103 | 10,667,946 | -0.16(-1.91%) |
Nov 06, 2019 | 8.194 | 8.368 | 8.145 | 8.261 | 10,940,561 | -0.02(-0.30%) |
Nov 05, 2019 | 8.169 | 8.335 | 8.136 | 8.285 | 8,912,680 | +0.09(+1.11%) |
Nov 04, 2019 | 8.062 | 8.236 | 8.045 | 8.194 | 7,267,141 | +0.13(+1.64%) |
Nov 01, 2019 | 7.954 | 8.062 | 7.925 | 8.062 | 6,459,546 | +0.17(+2.21%) |
Oct 31, 2019 | 7.929 | 8.004 | 7.846 | 7.888 | 42,922,552 | -0.03(-0.42%) |
Oct 30, 2019 | 7.805 | 7.962 | 7.805 | 7.921 | 6,860,884 | +0.07(+0.84%) |
Oct 29, 2019 | 7.896 | 7.942 | 7.797 | 7.855 | 6,398,944 | -0.08(-1.04%) |
Oct 28, 2019 | 8.020 | 8.037 | 7.921 | 7.937 | 6,963,354 | -0.12(-1.44%) |
Oct 25, 2019 | 7.888 | 8.095 | 7.888 | 8.053 | 7,850,424 | +0.21(+2.64%) |
Oct 24, 2019 | 8.012 | 8.012 | 7.747 | 7.846 | 5,828,877 | -0.20(-2.47%) |
Oct 23, 2019 | 8.053 | 8.095 | 7.979 | 8.045 | 6,535,961 | +0.04(+0.52%) |
Oct 22, 2019 | 7.987 | 8.107 | 7.987 | 8.004 | 7,781,821 | -0.02(-0.21%) |
Oct 21, 2019 | 8.012 | 8.095 | 7.971 | 8.020 | 5,592,494 | +0.07(+0.94%) |
Oct 18, 2019 | 7.896 | 8.053 | 7.896 | 7.946 | 6,653,864 | +0.00(+0.00%) |
Oct 17, 2019 | 7.838 | 8.004 | 7.838 | 7.946 | 5,797,759 | +0.17(+2.13%) |
Oct 16, 2019 | 7.921 | 7.954 | 7.755 | 7.780 | 7,950,788 | -0.17(-2.09%) |
Oct 15, 2019 | 7.954 | 7.962 | 7.859 | 7.946 | 6,860,182 | +0.00(+0.00%) |
Oct 14, 2019 | 7.863 | 8.012 | 7.863 | 7.946 | 5,439,874 | -0.01(-0.10%) |
Oct 11, 2019 | 7.855 | 8.053 | 7.805 | 7.954 | 6,700,693 | +0.23(+3.00%) |
Oct 10, 2019 | 7.722 | 7.813 | 7.697 | 7.722 | 3,991,969 | +0.00(+0.00%) |
Oct 09, 2019 | 7.689 | 7.780 | 7.631 | 7.722 | 5,388,356 | +0.07(+0.98%) |
Oct 08, 2019 | 7.672 | 7.714 | 7.606 | 7.647 | 6,464,686 | -0.13(-1.70%) |
Oct 07, 2019 | 7.821 | 7.879 | 7.772 | 7.780 | 7,456,753 | -0.08(-1.05%) |
Oct 04, 2019 | 7.913 | 7.921 | 7.821 | 7.863 | 8,158,918 | -0.05(-0.63%) |
Oct 03, 2019 | 7.755 | 7.921 | 7.631 | 7.913 | 7,470,831 | +0.11(+1.38%) |
Oct 02, 2019 | 7.855 | 7.879 | 7.730 | 7.805 | 7,258,429 | -0.11(-1.36%) |
Oct 01, 2019 | 8.078 | 8.145 | 7.879 | 7.913 | 5,392,910 | -0.17(-2.05%) |
Sep 30, 2019 | 8.062 | 8.178 | 7.987 | 8.078 | 7,261,692 | +0.02(+0.21%) |
Sep 27, 2019 | 8.004 | 8.078 | 7.971 | 8.062 | 5,718,605 | +0.10(+1.25%) |
Sep 26, 2019 | 8.029 | 8.045 | 7.904 | 7.962 | 4,311,880 | -0.03(-0.41%) |
Sep 25, 2019 | 7.987 | 8.053 | 7.954 | 7.995 | 3,538,508 | +0.04(+0.52%) |
Sep 24, 2019 | 8.037 | 8.062 | 7.937 | 7.954 | 5,280,565 | -0.04(-0.52%) |
Sep 23, 2019 | 7.921 | 8.062 | 7.913 | 7.995 | 5,631,987 | -0.01(-0.10%) |
Sep 20, 2019 | 8.070 | 8.091 | 7.971 | 8.004 | 17,339,634 | -0.11(-1.33%) |
Sep 19, 2019 | 8.128 | 8.244 | 8.074 | 8.111 | 5,699,983 | -0.02(-0.31%) |
Sep 18, 2019 | 8.120 | 8.207 | 8.045 | 8.136 | 4,762,281 | +0.05(+0.61%) |
Sep 17, 2019 | 8.037 | 8.087 | 7.987 | 8.087 | 5,611,090 | +0.07(+0.93%) |
Sep 16, 2019 | 8.302 | 8.368 | 7.979 | 8.012 | 7,057,956 | -0.46(-5.38%) |
Sep 13, 2019 | 8.401 | 8.604 | 8.377 | 8.468 | 9,131,954 | +0.10(+1.19%) |
Sep 12, 2019 | 8.327 | 8.384 | 8.211 | 8.368 | 8,259,894 | -0.03(-0.39%) |
Sep 11, 2019 | 8.252 | 8.410 | 8.244 | 8.401 | 6,788,750 | +0.07(+0.80%) |
Sep 10, 2019 | 8.012 | 8.377 | 7.962 | 8.335 | 10,704,575 | +0.31(+3.82%) |
Sep 09, 2019 | 8.069 | 8.069 | 7.955 | 8.029 | 7,315,618 | -0.05(-0.61%) |
Sep 06, 2019 | 7.996 | 8.086 | 7.996 | 8.078 | 5,030,022 | +0.08(+1.02%) |
Sep 05, 2019 | 8.045 | 8.119 | 7.963 | 7.996 | 4,940,193 | +0.05(+0.62%) |
Sep 04, 2019 | 7.979 | 8.012 | 7.889 | 7.947 | 4,594,965 | +0.00(+0.00%) |
Sep 03, 2019 | 8.053 | 8.061 | 7.898 | 7.947 | 4,790,515 | -0.09(-1.12%) |
Aug 30, 2019 | 8.029 | 8.086 | 7.971 | 8.037 | 4,842,462 | +0.07(+0.82%) |
Aug 29, 2019 | 7.955 | 8.037 | 7.902 | 7.971 | 4,251,423 | +0.02(+0.31%) |
Aug 28, 2019 | 7.971 | 8.045 | 7.857 | 7.947 | 5,489,003 | -0.06(-0.72%) |
Aug 27, 2019 | 7.979 | 8.114 | 7.906 | 8.004 | 10,312,702 | +0.05(+0.62%) |
Aug 26, 2019 | 7.783 | 7.955 | 7.750 | 7.955 | 4,791,895 | +0.23(+2.97%) |
Aug 23, 2019 | 7.816 | 7.955 | 7.685 | 7.726 | 10,374,069 | -0.08(-1.05%) |
Aug 22, 2019 | 7.898 | 7.947 | 7.685 | 7.808 | 8,905,809 | -0.09(-1.14%) |
Aug 21, 2019 | 8.061 | 8.135 | 7.628 | 7.898 | 6,847,723 | -0.26(-3.21%) |
Aug 20, 2019 | 8.200 | 8.286 | 8.127 | 8.160 | 6,296,606 | -0.11(-1.38%) |
Aug 19, 2019 | 8.176 | 8.413 | 8.168 | 8.274 | 5,385,119 | +0.16(+1.92%) |
Aug 16, 2019 | 8.020 | 8.143 | 7.943 | 8.119 | 4,929,460 | +0.18(+2.27%) |
Aug 15, 2019 | 8.078 | 8.098 | 7.930 | 7.939 | 4,502,532 | -0.20(-2.51%) |
Aug 14, 2019 | 8.438 | 8.438 | 8.119 | 8.143 | 6,158,949 | -0.39(-4.60%) |
Aug 13, 2019 | 8.348 | 8.610 | 8.307 | 8.536 | 4,010,887 | +0.13(+1.56%) |
Aug 12, 2019 | 8.462 | 8.520 | 8.364 | 8.405 | 2,759,213 | -0.16(-1.91%) |
Aug 09, 2019 | 8.683 | 8.718 | 8.495 | 8.569 | 3,718,325 | -0.11(-1.32%) |
Aug 08, 2019 | 8.520 | 8.716 | 8.520 | 8.683 | 6,756,671 | +0.15(+1.73%) |
Aug 07, 2019 | 8.315 | 8.556 | 8.290 | 8.536 | 6,208,367 | +0.16(+1.86%) |
Aug 06, 2019 | 8.430 | 8.470 | 8.274 | 8.380 | 5,744,658 | -0.05(-0.58%) |
Aug 05, 2019 | 8.610 | 8.679 | 8.413 | 8.430 | 6,846,412 | -0.20(-2.28%) |
Aug 02, 2019 | 8.708 | 8.773 | 8.610 | 8.626 | 4,548,720 | +0.02(+0.29%) |
Aug 01, 2019 | 8.683 | 8.790 | 8.577 | 8.601 | 4,524,952 | -0.07(-0.85%) |
Jul 31, 2019 | 8.716 | 8.962 | 8.655 | 8.675 | 8,169,411 | -0.01(-0.09%) |
Jul 30, 2019 | 8.831 | 8.851 | 8.610 | 8.683 | 4,675,504 | -0.21(-2.39%) |
Jul 29, 2019 | 8.970 | 8.970 | 8.814 | 8.896 | 2,121,965 | -0.07(-0.82%) |
Jul 26, 2019 | 8.945 | 9.109 | 8.863 | 8.970 | 3,875,460 | -0.02(-0.18%) |
Jul 25, 2019 | 8.806 | 9.084 | 8.806 | 8.986 | 5,471,380 | +0.16(+1.76%) |
Jul 24, 2019 | 8.872 | 8.921 | 8.732 | 8.831 | 4,688,118 | -0.06(-0.64%) |
Jul 23, 2019 | 8.839 | 8.904 | 8.806 | 8.888 | 3,628,431 | +0.10(+1.12%) |
Jul 22, 2019 | 9.060 | 9.060 | 8.724 | 8.790 | 10,404,939 | -0.43(-4.70%) |
Jul 19, 2019 | 9.273 | 9.338 | 9.199 | 9.223 | 4,103,220 | -0.01(-0.09%) |
Jul 18, 2019 | 9.142 | 9.305 | 8.904 | 9.232 | 10,197,529 | +0.08(+0.89%) |
Jul 17, 2019 | 8.945 | 9.191 | 8.912 | 9.150 | 10,024,201 | +0.23(+2.57%) |
Jul 16, 2019 | 9.076 | 9.076 | 8.855 | 8.921 | 7,044,007 | -0.15(-1.62%) |
Jul 15, 2019 | 9.002 | 9.068 | 8.921 | 9.068 | 3,696,408 | -0.06(-0.63%) |
Jul 12, 2019 | 9.084 | 9.133 | 8.994 | 9.125 | 6,307,994 | +0.06(+0.63%) |
Jul 11, 2019 | 8.953 | 9.068 | 8.896 | 9.068 | 5,381,856 | +0.10(+1.09%) |
Jul 10, 2019 | 9.027 | 9.092 | 8.953 | 8.970 | 4,450,626 | -0.05(-0.54%) |
Jul 09, 2019 | 9.232 | 9.232 | 8.953 | 9.019 | 8,184,289 | -0.34(-3.67%) |
Jul 08, 2019 | 9.395 | 9.420 | 9.289 | 9.363 | 3,703,558 | -0.14(-1.46%) |
Jul 05, 2019 | 9.477 | 9.534 | 9.453 | 9.502 | 4,356,028 | -0.06(-0.60%) |
Jul 03, 2019 | 9.624 | 9.633 | 9.534 | 9.559 | 3,682,035 | +0.08(+0.86%) |
Jul 02, 2019 | 9.387 | 9.494 | 9.371 | 9.477 | 8,075,131 | +0.12(+1.31%) |
Jul 01, 2019 | 9.313 | 9.354 | 9.248 | 9.354 | 9,569,693 | -0.05(-0.52%) |
Jun 28, 2019 | 9.338 | 9.412 | 9.305 | 9.403 | 9,291,843 | +0.00(+0.00%) |
Jun 27, 2019 | 9.469 | 9.494 | 9.387 | 9.403 | 6,621,804 | -0.02(-0.17%) |
Jun 26, 2019 | 9.330 | 9.444 | 9.273 | 9.420 | 11,432,133 | +0.04(+0.44%) |
Jun 25, 2019 | 9.183 | 9.412 | 9.125 | 9.379 | 15,105,003 | +0.26(+2.87%) |
Jun 24, 2019 | 9.043 | 9.158 | 8.831 | 9.117 | 28,318,180 | +0.10(+1.09%) |
Jun 21, 2019 | 8.945 | 9.052 | 8.876 | 9.019 | 18,586,008 | +0.12(+1.38%) |
Jun 20, 2019 | 8.773 | 8.957 | 8.765 | 8.896 | 9,051,371 | +0.23(+2.64%) |
Jun 19, 2019 | 8.798 | 8.814 | 8.561 | 8.667 | 9,559,906 | -0.17(-1.94%) |
Jun 18, 2019 | 8.781 | 8.839 | 8.720 | 8.839 | 8,480,314 | +0.12(+1.41%) |
Jun 17, 2019 | 8.814 | 8.863 | 8.679 | 8.716 | 14,651,836 | -0.23(-2.56%) |
Jun 14, 2019 | 9.002 | 9.035 | 8.880 | 8.945 | 15,878,427 | -0.07(-0.82%) |
Jun 13, 2019 | 9.158 | 9.158 | 8.831 | 9.019 | 18,787,006 | -0.19(-2.04%) |
Jun 12, 2019 | 9.174 | 9.289 | 9.092 | 9.207 | 20,718,018 | +0.06(+0.63%) |