Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.763 | 8.794 | 8.677 | 8.677 | 6,712 | -0.09(-0.98%) |
Sep 27, 2019 | 8.763 | 8.916 | 8.763 | 8.763 | 6,810 | -0.07(-0.79%) |
Sep 26, 2019 | 9.090 | 9.090 | 8.833 | 8.833 | 1,212 | +0.07(+0.80%) |
Sep 25, 2019 | 8.802 | 9.092 | 8.763 | 8.763 | 6,088 | -0.05(-0.53%) |
Sep 24, 2019 | 9.137 | 9.542 | 8.810 | 8.810 | 40,377 | -0.33(-3.66%) |
Sep 23, 2019 | 9.067 | 9.152 | 8.958 | 9.144 | 12,140 | -0.08(-0.84%) |
Sep 20, 2019 | 9.028 | 9.222 | 9.028 | 9.222 | 9,637 | +0.27(+3.04%) |
Sep 19, 2019 | 8.872 | 8.950 | 8.794 | 8.950 | 42,234 | +0.08(+0.88%) |
Sep 18, 2019 | 8.771 | 8.927 | 8.771 | 8.872 | 3,037 | +0.03(+0.35%) |
Sep 17, 2019 | 8.841 | 8.841 | 8.833 | 8.841 | 1,342 | -0.01(-0.14%) |
Sep 16, 2019 | 8.825 | 8.854 | 8.779 | 8.854 | 4,240 | +0.03(+0.32%) |
Sep 13, 2019 | 8.841 | 9.070 | 8.716 | 8.825 | 19,145 | -0.12(-1.39%) |
Sep 12, 2019 | 8.794 | 9.059 | 8.794 | 8.950 | 35,749 | +0.09(+0.97%) |
Sep 11, 2019 | 8.763 | 8.872 | 8.763 | 8.864 | 4,669 | +0.04(+0.44%) |
Sep 10, 2019 | 8.771 | 8.825 | 8.763 | 8.825 | 2,900 | -0.02(-0.19%) |
Sep 09, 2019 | 8.895 | 8.895 | 8.763 | 8.842 | 2,513 | +0.05(+0.61%) |
Sep 06, 2019 | 8.750 | 8.842 | 8.719 | 8.788 | 7,933 | +0.07(+0.81%) |
Sep 05, 2019 | 8.658 | 8.804 | 8.658 | 8.718 | 8,749 | +0.07(+0.82%) |
Sep 04, 2019 | 8.688 | 8.696 | 8.581 | 8.648 | 3,945 | -0.03(-0.38%) |
Sep 03, 2019 | 8.710 | 8.710 | 8.650 | 8.681 | 6,393 | -0.12(-1.40%) |
Aug 30, 2019 | 8.581 | 8.830 | 8.581 | 8.804 | 4,942 | +0.23(+2.69%) |
Aug 29, 2019 | 8.550 | 8.604 | 8.550 | 8.573 | 3,732 | +0.08(+0.90%) |
Aug 28, 2019 | 8.565 | 8.565 | 8.496 | 8.496 | 3,058 | +0.03(+0.36%) |
Aug 27, 2019 | 8.542 | 8.542 | 8.465 | 8.465 | 4,039 | -0.15(-1.76%) |
Aug 26, 2019 | 8.535 | 8.617 | 8.535 | 8.617 | 3,579 | -0.07(-0.82%) |
Aug 23, 2019 | 8.577 | 8.688 | 8.577 | 8.688 | 1,820 | +0.15(+1.80%) |
Aug 22, 2019 | 8.458 | 8.635 | 8.458 | 8.535 | 11,406 | -0.01(-0.09%) |
Aug 21, 2019 | 8.527 | 8.613 | 8.527 | 8.542 | 1,763 | -0.02(-0.23%) |
Aug 20, 2019 | 8.581 | 8.633 | 8.519 | 8.562 | 13,012 | -0.04(-0.49%) |
Aug 19, 2019 | 8.635 | 8.635 | 8.588 | 8.605 | 2,355 | -0.03(-0.35%) |
Aug 16, 2019 | 8.588 | 8.635 | 8.588 | 8.635 | 780 | +0.04(+0.52%) |
Aug 15, 2019 | 8.623 | 8.623 | 8.540 | 8.590 | 863 | -0.06(-0.65%) |
Aug 14, 2019 | 8.665 | 8.665 | 8.646 | 8.646 | 1,727 | -0.05(-0.63%) |
Aug 13, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 1,160 | -0.11(-1.29%) |
Aug 12, 2019 | 8.573 | 8.814 | 8.496 | 8.814 | 2,917 | +0.15(+1.75%) |
Aug 09, 2019 | 8.765 | 8.765 | 8.662 | 8.662 | 520 | +0.04(+0.50%) |
Aug 08, 2019 | 8.765 | 8.835 | 8.619 | 8.619 | 2,173 | -0.15(-1.75%) |
Aug 07, 2019 | 8.658 | 8.773 | 8.658 | 8.773 | 4,454 | +0.11(+1.24%) |
Aug 06, 2019 | 8.665 | 8.742 | 8.650 | 8.665 | 11,741 | -0.06(-0.67%) |
Aug 05, 2019 | 8.842 | 8.842 | 8.723 | 8.723 | 1,521 | -0.04(-0.48%) |
Aug 02, 2019 | 8.665 | 8.765 | 8.665 | 8.765 | 3,121 | +0.12(+1.33%) |
Aug 01, 2019 | 8.681 | 8.796 | 8.650 | 8.650 | 2,593 | -0.03(-0.35%) |
Jul 31, 2019 | 8.842 | 8.842 | 8.681 | 8.681 | 6,722 | -0.16(-1.83%) |
Jul 30, 2019 | 8.802 | 8.842 | 8.776 | 8.842 | 3,970 | +0.08(+0.88%) |
Jul 29, 2019 | 8.819 | 8.842 | 8.765 | 8.765 | 2,697 | +0.00(+0.00%) |
Jul 26, 2019 | 8.826 | 8.826 | 8.688 | 8.765 | 6,502 | -0.06(-0.68%) |
Jul 25, 2019 | 8.842 | 8.842 | 8.804 | 8.826 | 7,267 | -0.01(-0.10%) |
Jul 24, 2019 | 8.827 | 8.835 | 8.781 | 8.835 | 2,745 | +0.09(+1.05%) |
Jul 23, 2019 | 8.765 | 8.765 | 8.742 | 8.742 | 469 | -0.04(-0.41%) |
Jul 22, 2019 | 8.742 | 8.778 | 8.727 | 8.778 | 2,686 | +0.01(+0.16%) |
Jul 19, 2019 | 8.842 | 8.842 | 8.737 | 8.764 | 1,040 | +0.01(+0.07%) |
Jul 18, 2019 | 8.765 | 8.804 | 8.758 | 8.758 | 1,109 | -0.02(-0.19%) |
Jul 17, 2019 | 8.763 | 8.775 | 8.763 | 8.775 | 2,168 | +0.06(+0.64%) |
Jul 16, 2019 | 8.744 | 8.744 | 8.719 | 8.719 | 836 | -0.12(-1.39%) |
Jul 15, 2019 | 8.719 | 8.842 | 8.719 | 8.842 | 5,638 | +0.18(+2.13%) |
Jul 12, 2019 | 8.796 | 8.796 | 8.658 | 8.658 | 12,225 | -0.18(-2.09%) |
Jul 11, 2019 | 8.800 | 8.842 | 8.800 | 8.842 | 1,118 | +0.07(+0.79%) |
Jul 10, 2019 | 8.842 | 8.842 | 8.773 | 8.773 | 611 | +0.00(+0.00%) |
Jul 09, 2019 | 8.773 | 8.773 | 8.773 | 10 | +0.00(+0.00%) | |
Jul 08, 2019 | 8.842 | 8.842 | 8.773 | 8.773 | 4,800 | -0.07(-0.78%) |
Jul 05, 2019 | 8.788 | 8.842 | 8.788 | 8.842 | 6,763 | +0.05(+0.60%) |
Jul 03, 2019 | 8.792 | 8.795 | 8.765 | 8.789 | 1,300 | +0.01(+0.11%) |
Jul 02, 2019 | 8.735 | 8.798 | 8.727 | 8.780 | 3,042 | +0.00(+0.01%) |