Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.950 | 8.091 | 7.840 | 8.084 | 28,290,058 | +0.15(+1.94%) |
Oct 30, 2019 | 7.975 | 8.027 | 7.866 | 7.930 | 21,067,872 | +0.00(+0.00%) |
Oct 29, 2019 | 7.930 | 8.059 | 7.879 | 7.930 | 23,030,342 | -0.01(-0.08%) |
Oct 28, 2019 | 8.123 | 8.194 | 7.918 | 7.937 | 18,310,112 | -0.12(-1.51%) |
Oct 25, 2019 | 7.995 | 8.123 | 7.975 | 8.059 | 16,575,843 | +0.07(+0.88%) |
Oct 24, 2019 | 8.142 | 8.149 | 7.982 | 7.988 | 18,439,858 | -0.10(-1.27%) |
Oct 23, 2019 | 8.194 | 8.206 | 8.065 | 8.091 | 16,376,559 | -0.06(-0.79%) |
Oct 22, 2019 | 8.309 | 8.328 | 8.136 | 8.155 | 20,763,944 | -0.10(-1.24%) |
Oct 21, 2019 | 8.194 | 8.316 | 8.155 | 8.258 | 16,150,550 | +0.08(+0.94%) |
Oct 18, 2019 | 8.072 | 8.284 | 8.059 | 8.181 | 17,985,052 | +0.12(+1.43%) |
Oct 17, 2019 | 8.072 | 8.129 | 8.014 | 8.065 | 16,565,455 | +0.01(+0.08%) |
Oct 16, 2019 | 8.027 | 8.094 | 7.982 | 8.059 | 12,559,119 | +0.04(+0.48%) |
Oct 15, 2019 | 8.027 | 8.104 | 7.956 | 8.020 | 18,961,240 | +0.01(+0.16%) |
Oct 14, 2019 | 8.027 | 8.072 | 7.911 | 8.007 | 18,988,384 | -0.06(-0.80%) |
Oct 11, 2019 | 8.059 | 8.162 | 7.995 | 8.072 | 15,576,830 | +0.10(+1.21%) |
Oct 10, 2019 | 7.918 | 7.995 | 7.866 | 7.975 | 19,928,738 | +0.06(+0.73%) |
Oct 09, 2019 | 8.059 | 8.091 | 7.911 | 7.918 | 18,915,362 | -0.02(-0.24%) |
Oct 08, 2019 | 8.123 | 8.155 | 7.937 | 7.937 | 19,857,696 | -0.22(-2.75%) |
Oct 07, 2019 | 8.290 | 8.328 | 8.162 | 8.162 | 17,765,036 | -0.12(-1.47%) |
Oct 04, 2019 | 8.284 | 8.428 | 8.258 | 8.284 | 13,010,695 | +0.02(+0.23%) |
Oct 03, 2019 | 8.226 | 8.264 | 8.033 | 8.264 | 16,573,151 | +0.13(+1.58%) |
Oct 02, 2019 | 8.328 | 8.341 | 8.104 | 8.136 | 24,510,906 | -0.21(-2.46%) |
Oct 01, 2019 | 8.444 | 8.483 | 8.341 | 8.341 | 18,948,330 | -0.06(-0.69%) |
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%) |