Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.250 | 8.270 | 8.240 | 8.240 | 190,208 | +0.01(+0.12%) |
Sep 27, 2019 | 8.250 | 8.280 | 8.210 | 8.230 | 93,300 | -0.03(-0.36%) |
Sep 26, 2019 | 8.250 | 8.270 | 8.210 | 8.260 | 130,783 | +0.02(+0.24%) |
Sep 25, 2019 | 8.250 | 8.260 | 8.230 | 8.240 | 79,981 | -0.01(-0.12%) |
Sep 24, 2019 | 8.240 | 8.280 | 8.230 | 8.250 | 130,205 | +0.02(+0.24%) |
Sep 23, 2019 | 8.250 | 8.280 | 8.202 | 8.230 | 250,723 | -0.02(-0.24%) |
Sep 20, 2019 | 8.260 | 8.290 | 8.244 | 8.250 | 116,800 | +0.01(+0.06%) |
Sep 19, 2019 | 8.220 | 8.280 | 8.210 | 8.245 | 156,612 | +0.02(+0.30%) |
Sep 18, 2019 | 8.180 | 8.225 | 8.180 | 8.220 | 131,456 | +0.01(+0.12%) |
Sep 17, 2019 | 8.190 | 8.220 | 8.160 | 8.210 | 150,000 | +0.03(+0.37%) |
Sep 16, 2019 | 8.210 | 8.220 | 8.180 | 8.180 | 124,481 | -0.02(-0.24%) |
Sep 13, 2019 | 8.200 | 8.230 | 8.190 | 8.200 | 193,300 | +0.00(+0.00%) |
Sep 12, 2019 | 8.180 | 8.210 | 8.179 | 8.200 | 162,720 | -0.03(-0.36%) |
Sep 11, 2019 | 8.200 | 8.240 | 8.190 | 8.230 | 194,928 | +0.03(+0.37%) |
Sep 10, 2019 | 8.200 | 8.230 | 8.200 | 8.200 | 168,425 | +0.00(+0.00%) |
Sep 09, 2019 | 8.190 | 8.225 | 8.180 | 8.200 | 140,351 | +0.03(+0.37%) |
Sep 06, 2019 | 8.170 | 8.191 | 8.144 | 8.170 | 126,400 | +0.00(+0.00%) |
Sep 05, 2019 | 8.160 | 8.300 | 8.150 | 8.170 | 177,402 | +0.01(+0.12%) |
Sep 04, 2019 | 8.150 | 8.180 | 8.140 | 8.160 | 188,807 | +0.04(+0.49%) |
Sep 03, 2019 | 8.110 | 8.150 | 8.088 | 8.120 | 167,012 | +0.05(+0.62%) |
Aug 30, 2019 | 8.130 | 8.180 | 8.070 | 8.070 | 277,200 | -0.05(-0.62%) |
Aug 29, 2019 | 8.160 | 8.210 | 8.100 | 8.120 | 206,713 | +0.00(+0.00%) |
Aug 28, 2019 | 8.130 | 8.180 | 8.110 | 8.120 | 84,466 | -0.02(-0.25%) |
Aug 27, 2019 | 8.120 | 8.156 | 8.120 | 8.140 | 110,298 | +0.02(+0.25%) |
Aug 26, 2019 | 8.170 | 8.183 | 8.100 | 8.120 | 156,232 | -0.03(-0.37%) |
Aug 23, 2019 | 8.130 | 8.180 | 8.071 | 8.150 | 149,800 | +0.00(+0.00%) |
Aug 22, 2019 | 8.110 | 8.160 | 8.080 | 8.150 | 222,733 | +0.02(+0.25%) |
Aug 21, 2019 | 8.090 | 8.160 | 8.090 | 8.130 | 120,813 | +0.05(+0.62%) |
Aug 20, 2019 | 8.100 | 8.140 | 8.060 | 8.080 | 100,756 | -0.03(-0.37%) |
Aug 19, 2019 | 8.100 | 8.148 | 8.080 | 8.110 | 112,157 | +0.03(+0.37%) |
Aug 16, 2019 | 8.050 | 8.110 | 8.040 | 8.080 | 114,300 | +0.04(+0.50%) |
Aug 15, 2019 | 8.040 | 8.070 | 8.010 | 8.040 | 180,279 | -0.01(-0.12%) |
Aug 14, 2019 | 8.160 | 8.180 | 8.030 | 8.050 | 208,464 | -0.13(-1.59%) |
Aug 13, 2019 | 8.160 | 8.215 | 8.160 | 8.180 | 85,748 | +0.02(+0.25%) |
Aug 12, 2019 | 8.160 | 8.190 | 8.150 | 8.160 | 139,171 | -0.09(-1.09%) |
Aug 09, 2019 | 8.160 | 8.260 | 8.150 | 8.250 | 178,300 | +0.07(+0.86%) |
Aug 08, 2019 | 8.150 | 8.200 | 8.130 | 8.180 | 159,106 | +0.04(+0.49%) |
Aug 07, 2019 | 8.240 | 8.240 | 8.110 | 8.140 | 316,450 | -0.12(-1.45%) |
Aug 06, 2019 | 8.250 | 8.260 | 8.220 | 8.260 | 110,580 | +0.05(+0.61%) |
Aug 05, 2019 | 8.270 | 8.270 | 8.190 | 8.210 | 145,937 | -0.10(-1.20%) |
Aug 02, 2019 | 8.270 | 8.320 | 8.264 | 8.310 | 331,700 | -0.01(-0.12%) |
Aug 01, 2019 | 8.270 | 8.340 | 8.255 | 8.320 | 311,724 | +0.05(+0.60%) |
Jul 31, 2019 | 8.250 | 8.310 | 8.250 | 8.270 | 297,275 | +0.02(+0.24%) |
Jul 30, 2019 | 8.230 | 8.270 | 8.230 | 8.250 | 119,835 | -0.01(-0.12%) |
Jul 29, 2019 | 8.230 | 8.260 | 8.230 | 8.260 | 168,331 | +0.03(+0.36%) |
Jul 26, 2019 | 8.270 | 8.270 | 8.220 | 8.230 | 103,600 | +0.02(+0.24%) |
Jul 25, 2019 | 8.240 | 8.240 | 8.210 | 8.210 | 89,781 | -0.01(-0.12%) |
Jul 24, 2019 | 8.250 | 8.250 | 8.210 | 8.220 | 131,147 | +0.00(+0.00%) |
Jul 23, 2019 | 8.230 | 8.230 | 8.200 | 8.220 | 126,653 | -0.01(-0.12%) |
Jul 22, 2019 | 8.280 | 8.300 | 8.230 | 8.230 | 92,590 | -0.01(-0.12%) |
Jul 19, 2019 | 8.180 | 8.270 | 8.180 | 8.240 | 155,800 | +0.06(+0.73%) |
Jul 18, 2019 | 8.230 | 8.260 | 8.180 | 8.180 | 174,490 | -0.06(-0.73%) |
Jul 17, 2019 | 8.260 | 8.260 | 8.240 | 8.240 | 116,125 | -0.02(-0.24%) |
Jul 16, 2019 | 8.260 | 8.270 | 8.230 | 8.260 | 111,324 | -0.02(-0.24%) |
Jul 15, 2019 | 8.270 | 8.280 | 8.250 | 8.280 | 126,702 | +0.02(+0.24%) |
Jul 12, 2019 | 8.230 | 8.270 | 8.230 | 8.260 | 87,200 | +0.03(+0.36%) |
Jul 11, 2019 | 8.270 | 8.296 | 8.210 | 8.230 | 185,637 | -0.04(-0.48%) |
Jul 10, 2019 | 8.270 | 8.305 | 8.270 | 8.270 | 153,585 | +0.04(+0.49%) |
Jul 09, 2019 | 8.240 | 8.280 | 8.221 | 8.230 | 127,205 | +0.02(+0.24%) |
Jul 08, 2019 | 8.260 | 8.290 | 8.210 | 8.210 | 178,911 | -0.04(-0.48%) |
Jul 05, 2019 | 8.240 | 8.270 | 8.240 | 8.250 | 106,600 | -0.04(-0.48%) |
Jul 03, 2019 | 8.280 | 8.296 | 8.260 | 8.290 | 73,500 | -0.02(-0.24%) |
Jul 02, 2019 | 8.280 | 8.310 | 8.275 | 8.310 | 139,571 | +0.05(+0.61%) |