Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.249 | 8.322 | 8.249 | 8.322 | 2,613 | -0.19(-2.28%) |
Oct 30, 2019 | 8.504 | 8.516 | 8.504 | 8.516 | 419 | +0.01(+0.14%) |
Oct 29, 2019 | 8.504 | 8.504 | 8.504 | 8.504 | 81 | -0.13(-1.53%) |
Oct 28, 2019 | 8.636 | 8.636 | 8.636 | 8.636 | 67 | +0.02(+0.28%) |
Oct 25, 2019 | 8.468 | 8.612 | 8.464 | 8.612 | 1,247 | +0.10(+1.22%) |
Oct 24, 2019 | 8.508 | 8.508 | 8.508 | 8.508 | 13 | +0.06(+0.67%) |
Oct 23, 2019 | 8.480 | 8.480 | 8.451 | 8.451 | 501 | -0.03(-0.34%) |
Oct 22, 2019 | 8.560 | 8.560 | 8.480 | 8.480 | 279 | -0.11(-1.26%) |
Oct 21, 2019 | 8.576 | 8.588 | 8.576 | 8.588 | 4,026 | +0.12(+1.42%) |
Oct 18, 2019 | 8.468 | 8.468 | 8.468 | 8.468 | 124 | +0.06(+0.71%) |
Oct 17, 2019 | 8.416 | 8.416 | 8.295 | 8.408 | 3,632 | -0.09(-1.08%) |
Oct 16, 2019 | 8.410 | 8.500 | 8.410 | 8.500 | 154 | -0.07(-0.78%) |
Oct 15, 2019 | 8.567 | 8.567 | 8.567 | 8.567 | 114 | -0.01(-0.06%) |
Oct 14, 2019 | 8.468 | 8.572 | 8.468 | 8.572 | 279 | -0.05(-0.56%) |
Oct 11, 2019 | 8.620 | 8.620 | 8.620 | 8.620 | 124 | +0.20(+2.33%) |
Oct 10, 2019 | 8.424 | 8.424 | 8.424 | 8.424 | 2 | +0.10(+1.25%) |
Oct 09, 2019 | 8.319 | 8.319 | 8.319 | 8.319 | 81 | -0.08(-1.00%) |
Oct 08, 2019 | 8.327 | 8.403 | 8.327 | 8.403 | 144 | -0.04(-0.47%) |
Oct 07, 2019 | 8.564 | 8.564 | 8.444 | 8.444 | 1,317 | +0.08(+0.96%) |
Oct 04, 2019 | 8.363 | 8.363 | 8.363 | 8.363 | 124 | +0.05(+0.57%) |
Oct 03, 2019 | 8.359 | 8.664 | 8.316 | 8.316 | 2,199 | +0.05(+0.59%) |
Oct 02, 2019 | 8.267 | 8.267 | 8.267 | 8.267 | 62 | -0.07(-0.86%) |
Oct 01, 2019 | 8.339 | 8.339 | 8.339 | 8.339 | 21 | -0.01(-0.10%) |
Sep 30, 2019 | 8.223 | 8.347 | 8.223 | 8.347 | 1,386 | +0.11(+1.36%) |
Sep 27, 2019 | 8.235 | 8.235 | 8.235 | 8.235 | 124 | -0.17(-2.00%) |
Sep 26, 2019 | 8.403 | 8.403 | 8.403 | 8.403 | 243 | -0.10(-1.18%) |
Sep 25, 2019 | 8.504 | 8.504 | 8.504 | 8.504 | 9 | -0.04(-0.42%) |
Sep 24, 2019 | 8.540 | 8.540 | 8.540 | 8.540 | 2 | -0.10(-1.16%) |
Sep 23, 2019 | 8.757 | 8.757 | 8.640 | 8.640 | 283 | +0.01(+0.09%) |
Sep 20, 2019 | 8.632 | 8.632 | 8.632 | 8.632 | 124 | -0.07(-0.78%) |
Sep 19, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 2 | -0.06(-0.69%) |
Sep 18, 2019 | 8.760 | 8.760 | 8.760 | 8.760 | 0 | -0.10(-1.09%) |
Sep 17, 2019 | 8.850 | 8.856 | 8.850 | 8.856 | 127 | +0.02(+0.27%) |
Sep 16, 2019 | 8.816 | 8.832 | 8.816 | 8.832 | 675 | +0.14(+1.57%) |
Sep 13, 2019 | 8.672 | 8.696 | 8.672 | 8.696 | 998 | +0.14(+1.64%) |
Sep 12, 2019 | 8.556 | 8.556 | 8.556 | 8.556 | 1 | -0.11(-1.29%) |
Sep 11, 2019 | 8.578 | 8.668 | 8.578 | 8.668 | 152 | +0.01(+0.10%) |
Sep 10, 2019 | 8.660 | 8.660 | 8.660 | 8.660 | 7 | +0.09(+1.02%) |
Sep 09, 2019 | 8.708 | 8.708 | 8.572 | 8.572 | 859 | +0.05(+0.61%) |
Sep 06, 2019 | 8.559 | 8.559 | 8.520 | 8.520 | 124 | -0.02(-0.19%) |
Sep 05, 2019 | 8.536 | 8.536 | 8.536 | 8.536 | 48 | +0.10(+1.14%) |
Sep 04, 2019 | 8.440 | 8.440 | 8.440 | 8.440 | 2 | +0.24(+2.98%) |
Sep 03, 2019 | 8.195 | 8.195 | 8.195 | 8.195 | 6 | +0.04(+0.44%) |
Aug 30, 2019 | 8.050 | 8.159 | 8.050 | 8.159 | 374 | +0.04(+0.47%) |
Aug 29, 2019 | 8.237 | 8.237 | 8.121 | 8.121 | 127 | +0.09(+1.07%) |
Aug 28, 2019 | 7.919 | 8.035 | 7.919 | 8.035 | 376 | +0.00(+0.05%) |
Aug 27, 2019 | 8.031 | 8.031 | 8.031 | 8.031 | 2 | -0.05(-0.60%) |
Aug 26, 2019 | 8.079 | 8.079 | 8.079 | 8.079 | 127 | +0.06(+0.80%) |
Aug 23, 2019 | 7.895 | 8.015 | 7.895 | 8.015 | 4,491 | -0.04(-0.50%) |
Aug 22, 2019 | 8.055 | 8.055 | 8.055 | 8.055 | 68 | -0.00(-0.05%) |
Aug 21, 2019 | 8.059 | 8.059 | 8.059 | 8.059 | 2 | +0.01(+0.10%) |
Aug 20, 2019 | 8.051 | 8.051 | 8.051 | 8.051 | 0 | +0.00(+0.05%) |
Aug 19, 2019 | 8.119 | 8.119 | 8.047 | 8.047 | 1,247 | +0.02(+0.20%) |
Aug 16, 2019 | 7.919 | 8.031 | 7.919 | 8.031 | 873 | +0.14(+1.73%) |
Aug 15, 2019 | 7.895 | 7.895 | 7.895 | 7.895 | 19 | -0.00(-0.05%) |
Aug 14, 2019 | 7.935 | 7.938 | 7.899 | 7.899 | 1,126 | -0.20(-2.45%) |
Aug 13, 2019 | 8.097 | 8.097 | 8.097 | 8.097 | 2 | +0.06(+0.72%) |
Aug 12, 2019 | 7.983 | 8.039 | 7.983 | 8.039 | 144 | -0.03(-0.40%) |
Aug 09, 2019 | 8.071 | 8.071 | 8.071 | 8.071 | 124 | -0.02(-0.20%) |
Aug 08, 2019 | 8.087 | 8.087 | 8.087 | 8.087 | 18 | +0.04(+0.55%) |
Aug 07, 2019 | 7.943 | 8.043 | 7.943 | 8.043 | 492 | -0.04(-0.55%) |
Aug 06, 2019 | 8.087 | 8.087 | 8.087 | 8.087 | 376 | +0.03(+0.40%) |
Aug 05, 2019 | 8.231 | 8.231 | 7.984 | 8.055 | 2,178 | -0.34(-4.01%) |
Aug 02, 2019 | 8.391 | 8.391 | 8.391 | 8.391 | 249 | -0.10(-1.13%) |