Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.000 | 9.115 | 8.904 | 8.943 | 12,610 | +0.05(+0.54%) |
Aug 29, 2019 | 8.991 | 9.010 | 8.890 | 8.895 | 2,131 | +0.12(+1.31%) |
Aug 28, 2019 | 8.770 | 9.010 | 8.741 | 8.779 | 21,960 | +0.03(+0.33%) |
Aug 27, 2019 | 8.981 | 8.981 | 8.751 | 8.751 | 11,168 | -0.15(-1.64%) |
Aug 26, 2019 | 8.895 | 8.925 | 8.827 | 8.897 | 2,092 | -0.05(-0.57%) |
Aug 23, 2019 | 8.947 | 9.019 | 8.853 | 8.947 | 6,670 | -0.07(-0.80%) |
Aug 22, 2019 | 8.962 | 9.019 | 8.961 | 9.019 | 6,601 | +0.06(+0.64%) |
Aug 21, 2019 | 8.919 | 8.971 | 8.915 | 8.962 | 1,598 | -0.00(-0.05%) |
Aug 20, 2019 | 8.789 | 8.971 | 8.789 | 8.966 | 6,834 | +0.19(+2.13%) |
Aug 19, 2019 | 8.760 | 8.962 | 8.760 | 8.779 | 20,753 | +0.03(+0.33%) |
Aug 16, 2019 | 8.722 | 8.875 | 8.703 | 8.751 | 14,382 | +0.06(+0.71%) |
Aug 15, 2019 | 8.636 | 8.689 | 8.540 | 8.689 | 5,218 | +0.07(+0.76%) |
Aug 14, 2019 | 8.636 | 8.636 | 8.588 | 8.624 | 5,178 | -0.01(-0.13%) |
Aug 13, 2019 | 8.597 | 8.709 | 8.597 | 8.636 | 2,966 | -0.05(-0.55%) |
Aug 12, 2019 | 8.659 | 8.711 | 8.588 | 8.684 | 10,942 | +0.07(+0.78%) |
Aug 09, 2019 | 8.588 | 8.616 | 8.588 | 8.616 | 833 | -0.01(-0.11%) |
Aug 08, 2019 | 8.722 | 8.722 | 8.588 | 8.626 | 7,188 | -0.09(-0.99%) |
Aug 07, 2019 | 8.492 | 8.712 | 8.492 | 8.712 | 2,185 | +0.01(+0.11%) |
Aug 06, 2019 | 8.540 | 8.703 | 8.540 | 8.703 | 3,204 | +0.14(+1.68%) |
Aug 05, 2019 | 8.564 | 8.616 | 8.542 | 8.559 | 7,416 | -0.01(-0.06%) |
Aug 02, 2019 | 8.549 | 8.606 | 8.492 | 8.564 | 7,503 | -0.06(-0.72%) |
Aug 01, 2019 | 8.645 | 8.712 | 8.626 | 8.626 | 9,901 | -0.01(-0.11%) |
Jul 31, 2019 | 8.722 | 8.722 | 8.636 | 8.636 | 8,607 | +0.03(+0.33%) |
Jul 30, 2019 | 8.544 | 8.794 | 8.540 | 8.607 | 14,703 | +0.14(+1.70%) |
Jul 29, 2019 | 8.242 | 8.597 | 8.242 | 8.463 | 14,747 | +0.26(+3.16%) |
Jul 26, 2019 | 8.117 | 8.242 | 8.060 | 8.204 | 31,161 | +0.14(+1.79%) |
Jul 25, 2019 | 7.964 | 8.060 | 7.964 | 8.060 | 6,962 | +0.10(+1.20%) |
Jul 24, 2019 | 8.021 | 8.077 | 7.964 | 7.964 | 12,515 | -0.06(-0.72%) |
Jul 23, 2019 | 7.993 | 8.146 | 7.993 | 8.021 | 9,530 | -0.05(-0.65%) |
Jul 22, 2019 | 8.066 | 8.146 | 7.993 | 8.074 | 5,042 | -0.00(-0.06%) |
Jul 19, 2019 | 8.050 | 8.114 | 7.935 | 8.079 | 20,427 | +0.11(+1.32%) |
Jul 18, 2019 | 7.973 | 8.098 | 7.964 | 7.973 | 5,093 | -0.07(-0.82%) |
Jul 17, 2019 | 7.997 | 8.068 | 7.935 | 8.040 | 14,994 | -0.07(-0.84%) |
Jul 16, 2019 | 8.108 | 8.108 | 7.973 | 8.108 | 5,551 | -0.02(-0.24%) |
Jul 15, 2019 | 8.050 | 8.137 | 7.945 | 8.127 | 11,635 | +0.19(+2.42%) |
Jul 12, 2019 | 8.156 | 8.213 | 7.935 | 7.935 | 33,871 | -0.03(-0.36%) |
Jul 11, 2019 | 8.079 | 8.079 | 7.964 | 7.964 | 6,525 | -0.05(-0.60%) |
Jul 10, 2019 | 8.098 | 8.126 | 8.012 | 8.012 | 9,819 | -0.07(-0.81%) |
Jul 09, 2019 | 8.156 | 8.156 | 8.062 | 8.078 | 7,807 | -0.03(-0.35%) |
Jul 08, 2019 | 8.117 | 8.156 | 8.064 | 8.106 | 2,658 | -0.03(-0.38%) |
Jul 05, 2019 | 8.137 | 8.137 | 8.012 | 8.137 | 4,168 | +0.11(+1.42%) |
Jul 03, 2019 | 8.072 | 8.072 | 8.023 | 8.023 | 521 | +0.04(+0.50%) |
Jul 02, 2019 | 8.021 | 8.137 | 7.973 | 7.983 | 14,001 | -0.10(-1.19%) |
Jul 01, 2019 | 8.012 | 8.149 | 7.994 | 8.079 | 11,019 | +0.02(+0.24%) |
Jun 28, 2019 | 7.926 | 8.069 | 7.926 | 8.060 | 21,156 | +0.12(+1.57%) |
Jun 27, 2019 | 7.973 | 7.973 | 7.916 | 7.935 | 4,922 | +0.01(+0.12%) |
Jun 26, 2019 | 8.012 | 8.012 | 7.926 | 7.926 | 6,248 | +0.00(+0.00%) |
Jun 25, 2019 | 7.926 | 8.060 | 7.916 | 7.926 | 12,277 | -0.11(-1.31%) |
Jun 24, 2019 | 8.146 | 8.156 | 7.738 | 8.031 | 27,335 | -0.06(-0.71%) |
Jun 21, 2019 | 8.156 | 8.156 | 8.060 | 8.089 | 12,819 | -0.06(-0.71%) |
Jun 20, 2019 | 8.127 | 8.156 | 8.108 | 8.146 | 10,883 | -0.01(-0.12%) |
Jun 19, 2019 | 8.252 | 8.252 | 8.079 | 8.156 | 33,316 | -0.14(-1.73%) |
Jun 18, 2019 | 8.396 | 8.396 | 8.201 | 8.300 | 10,885 | -0.11(-1.26%) |
Jun 17, 2019 | 8.453 | 8.607 | 8.303 | 8.405 | 13,550 | -0.09(-1.02%) |
Jun 14, 2019 | 8.626 | 8.626 | 8.445 | 8.492 | 7,399 | -0.06(-0.67%) |
Jun 13, 2019 | 8.540 | 8.616 | 8.540 | 8.549 | 2,181 | -0.01(-0.11%) |
Jun 12, 2019 | 8.540 | 8.568 | 8.434 | 8.559 | 4,123 | +0.11(+1.25%) |
Jun 11, 2019 | 8.473 | 8.509 | 8.444 | 8.453 | 5,305 | -0.12(-1.34%) |
Jun 10, 2019 | 8.645 | 8.645 | 8.559 | 8.568 | 3,411 | +0.05(+0.53%) |
Jun 07, 2019 | 8.636 | 8.648 | 8.444 | 8.523 | 18,655 | -0.16(-1.84%) |
Jun 06, 2019 | 8.827 | 8.827 | 8.684 | 8.684 | 21,955 | -0.13(-1.46%) |
Jun 05, 2019 | 9.039 | 9.115 | 8.799 | 8.812 | 26,331 | -0.25(-2.81%) |
Jun 04, 2019 | 8.971 | 9.173 | 8.971 | 9.067 | 9,306 | -0.06(-0.63%) |