Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.565 | 8.622 | 8.530 | 8.582 | 13,360,717 | +0.03(+0.34%) |
Aug 29, 2019 | 8.611 | 8.634 | 8.414 | 8.553 | 19,828,142 | -0.03(-0.34%) |
Aug 28, 2019 | 8.576 | 8.656 | 8.513 | 8.582 | 11,971,060 | -0.03(-0.33%) |
Aug 27, 2019 | 8.919 | 8.924 | 8.593 | 8.610 | 17,290,364 | -0.27(-3.02%) |
Aug 26, 2019 | 8.942 | 8.987 | 8.839 | 8.879 | 7,470,491 | -0.06(-0.64%) |
Aug 23, 2019 | 9.067 | 9.107 | 8.913 | 8.936 | 8,892,239 | -0.14(-1.57%) |
Aug 22, 2019 | 9.107 | 9.119 | 9.033 | 9.079 | 8,405,476 | +0.00(+0.00%) |
Aug 21, 2019 | 9.267 | 9.307 | 9.050 | 9.079 | 19,931,918 | -0.19(-2.03%) |
Aug 20, 2019 | 9.307 | 9.341 | 9.250 | 9.267 | 6,686,908 | -0.06(-0.61%) |
Aug 19, 2019 | 9.313 | 9.341 | 9.233 | 9.324 | 7,398,490 | +0.06(+0.62%) |
Aug 16, 2019 | 9.250 | 9.318 | 9.210 | 9.267 | 7,196,035 | +0.05(+0.56%) |
Aug 15, 2019 | 9.261 | 9.296 | 9.153 | 9.216 | 9,347,145 | -0.02(-0.19%) |
Aug 14, 2019 | 9.535 | 9.535 | 9.233 | 9.233 | 15,054,779 | -0.34(-3.58%) |
Aug 13, 2019 | 9.627 | 9.667 | 9.564 | 9.575 | 7,551,754 | -0.05(-0.47%) |
Aug 12, 2019 | 9.735 | 9.752 | 9.610 | 9.621 | 7,120,651 | -0.13(-1.29%) |
Aug 09, 2019 | 9.809 | 9.821 | 9.690 | 9.747 | 5,417,167 | -0.06(-0.64%) |
Aug 08, 2019 | 9.695 | 9.832 | 9.661 | 9.809 | 7,795,314 | +0.11(+1.18%) |
Aug 07, 2019 | 9.667 | 9.724 | 9.553 | 9.695 | 12,447,433 | -0.01(-0.12%) |
Aug 06, 2019 | 9.650 | 9.707 | 9.604 | 9.707 | 9,950,181 | +0.07(+0.77%) |
Aug 05, 2019 | 9.769 | 9.804 | 9.564 | 9.632 | 8,749,950 | -0.18(-1.86%) |
Aug 02, 2019 | 9.747 | 9.838 | 9.730 | 9.815 | 7,359,438 | +0.06(+0.59%) |
Aug 01, 2019 | 9.764 | 9.844 | 9.678 | 9.758 | 11,504,118 | -0.03(-0.29%) |
Jul 31, 2019 | 9.867 | 9.918 | 9.769 | 9.787 | 9,935,714 | -0.11(-1.10%) |
Jul 30, 2019 | 9.878 | 9.907 | 9.849 | 9.895 | 5,693,038 | +0.03(+0.29%) |
Jul 29, 2019 | 9.850 | 9.895 | 9.844 | 9.867 | 5,874,833 | +0.02(+0.17%) |
Jul 26, 2019 | 9.714 | 9.872 | 9.697 | 9.850 | 8,766,000 | +0.12(+1.22%) |
Jul 25, 2019 | 9.821 | 9.900 | 9.708 | 9.731 | 16,401,100 | -0.14(-1.38%) |
Jul 24, 2019 | 9.912 | 9.934 | 9.850 | 9.867 | 9,471,398 | -0.06(-0.57%) |
Jul 23, 2019 | 9.906 | 9.957 | 9.884 | 9.923 | 7,193,171 | +0.02(+0.17%) |
Jul 22, 2019 | 9.844 | 9.951 | 9.816 | 9.906 | 7,491,427 | +0.10(+0.98%) |
Jul 19, 2019 | 9.872 | 9.884 | 9.799 | 9.810 | 8,198,957 | -0.06(-0.63%) |
Jul 18, 2019 | 9.827 | 9.917 | 9.816 | 9.872 | 8,905,425 | +0.05(+0.46%) |
Jul 17, 2019 | 9.833 | 9.850 | 9.793 | 9.827 | 6,362,979 | +0.00(+0.00%) |
Jul 16, 2019 | 9.833 | 9.850 | 9.793 | 9.827 | 7,655,425 | +0.02(+0.17%) |
Jul 15, 2019 | 9.787 | 9.827 | 9.782 | 9.810 | 5,936,135 | +0.04(+0.41%) |
Jul 12, 2019 | 9.708 | 9.782 | 9.708 | 9.770 | 5,401,395 | +0.07(+0.70%) |
Jul 11, 2019 | 9.708 | 9.753 | 9.663 | 9.702 | 9,270,699 | +0.01(+0.12%) |
Jul 10, 2019 | 9.674 | 9.708 | 9.652 | 9.691 | 5,872,048 | +0.03(+0.35%) |
Jul 09, 2019 | 9.618 | 9.663 | 9.612 | 9.657 | 6,295,351 | +0.03(+0.29%) |
Jul 08, 2019 | 9.612 | 9.674 | 9.601 | 9.629 | 6,253,079 | +0.01(+0.12%) |
Jul 05, 2019 | 9.538 | 9.618 | 9.474 | 9.618 | 6,269,988 | +0.08(+0.83%) |
Jul 03, 2019 | 9.488 | 9.589 | 9.476 | 9.538 | 5,258,574 | +0.05(+0.48%) |
Jul 02, 2019 | 9.476 | 9.510 | 9.459 | 9.493 | 6,118,474 | -0.05(-0.47%) |
Jul 01, 2019 | 9.544 | 9.550 | 9.471 | 9.538 | 8,082,330 | +0.02(+0.24%) |
Jun 28, 2019 | 9.488 | 9.527 | 9.448 | 9.516 | 10,688,605 | +0.07(+0.78%) |
Jun 27, 2019 | 9.442 | 9.476 | 9.374 | 9.442 | 10,190,539 | +0.05(+0.48%) |
Jun 26, 2019 | 9.470 | 9.481 | 9.391 | 9.397 | 9,934,535 | -0.05(-0.53%) |
Jun 25, 2019 | 9.442 | 9.520 | 9.403 | 9.447 | 10,393,279 | +0.01(+0.06%) |
Jun 24, 2019 | 9.419 | 9.475 | 9.363 | 9.442 | 9,334,642 | +0.02(+0.18%) |
Jun 21, 2019 | 9.431 | 9.451 | 9.389 | 9.425 | 16,367,600 | -0.01(-0.12%) |
Jun 20, 2019 | 9.481 | 9.487 | 9.391 | 9.436 | 13,365,963 | -0.04(-0.47%) |
Jun 19, 2019 | 9.386 | 9.492 | 9.358 | 9.481 | 9,451,123 | +0.10(+1.08%) |
Jun 18, 2019 | 9.425 | 9.498 | 9.363 | 9.380 | 13,418,716 | -0.03(-0.30%) |
Jun 17, 2019 | 9.481 | 9.509 | 9.397 | 9.408 | 9,930,662 | -0.05(-0.53%) |
Jun 14, 2019 | 9.447 | 9.487 | 9.442 | 9.459 | 5,747,532 | +0.00(+0.00%) |
Jun 13, 2019 | 9.403 | 9.481 | 9.391 | 9.459 | 9,618,192 | +0.07(+0.78%) |
Jun 12, 2019 | 9.369 | 9.431 | 9.358 | 9.386 | 5,462,470 | +0.03(+0.30%) |
Jun 11, 2019 | 9.442 | 9.453 | 9.335 | 9.358 | 5,213,595 | -0.05(-0.54%) |
Jun 10, 2019 | 9.386 | 9.459 | 9.307 | 9.408 | 8,364,114 | +0.02(+0.24%) |
Jun 07, 2019 | 9.492 | 9.492 | 9.363 | 9.386 | 4,966,584 | -0.08(-0.83%) |
Jun 06, 2019 | 9.453 | 9.470 | 9.358 | 9.464 | 6,922,528 | +0.03(+0.36%) |
Jun 05, 2019 | 9.498 | 9.515 | 9.386 | 9.431 | 6,786,264 | -0.07(-0.71%) |
Jun 04, 2019 | 9.397 | 9.509 | 9.363 | 9.498 | 13,032,757 | +0.11(+1.13%) |