Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.34 | 10.36 | 9.874 | 10.32 | 762,000 | +0.01(+0.14%) |
Aug 29, 2019 | 10.42 | 10.52 | 9.874 | 10.31 | 1,009,895 | +0.02(+0.16%) |
Aug 28, 2019 | 10.24 | 10.38 | 10.10 | 10.29 | 621,955 | -0.01(-0.14%) |
Aug 27, 2019 | 10.22 | 10.70 | 10.11 | 10.30 | 1,256,820 | +0.20(+1.94%) |
Aug 26, 2019 | 9.860 | 10.20 | 9.778 | 10.11 | 1,256,095 | +0.37(+3.84%) |
Aug 23, 2019 | 9.942 | 10.12 | 9.610 | 9.734 | 646,000 | -0.30(-2.95%) |
Aug 22, 2019 | 10.57 | 10.57 | 9.766 | 10.03 | 1,341,840 | -0.57(-5.38%) |
Aug 21, 2019 | 9.560 | 10.60 | 9.524 | 10.60 | 3,251,865 | +1.51(+16.56%) |
Aug 20, 2019 | 8.856 | 9.138 | 8.797 | 9.094 | 663,540 | +0.23(+2.64%) |
Aug 19, 2019 | 8.916 | 9.156 | 8.658 | 8.860 | 1,009,520 | +0.12(+1.37%) |
Aug 16, 2019 | 8.200 | 8.778 | 8.188 | 8.740 | 1,281,500 | +0.47(+5.71%) |
Aug 15, 2019 | 7.996 | 8.556 | 7.902 | 8.268 | 1,346,300 | +0.34(+4.24%) |
Aug 14, 2019 | 8.010 | 8.375 | 7.802 | 7.932 | 2,600,095 | -0.52(-6.15%) |
Aug 13, 2019 | 8.622 | 8.838 | 8.322 | 8.452 | 905,360 | -0.17(-1.95%) |
Aug 12, 2019 | 8.350 | 8.798 | 8.176 | 8.620 | 750,385 | +0.19(+2.25%) |
Aug 09, 2019 | 8.466 | 8.615 | 8.191 | 8.430 | 586,500 | -0.11(-1.31%) |
Aug 08, 2019 | 8.312 | 8.656 | 8.266 | 8.542 | 520,040 | +0.28(+3.44%) |
Aug 07, 2019 | 8.096 | 8.446 | 7.982 | 8.258 | 996,785 | +0.15(+1.80%) |
Aug 06, 2019 | 8.122 | 8.168 | 7.927 | 8.112 | 746,880 | +0.15(+1.83%) |
Aug 05, 2019 | 8.394 | 8.396 | 7.823 | 7.966 | 1,450,835 | -0.76(-8.69%) |
Aug 02, 2019 | 8.472 | 8.900 | 8.316 | 8.724 | 928,000 | +0.21(+2.44%) |
Aug 01, 2019 | 8.426 | 9.075 | 8.424 | 8.516 | 1,086,270 | +0.13(+1.50%) |
Jul 31, 2019 | 8.674 | 8.704 | 8.326 | 8.390 | 502,735 | -0.27(-3.14%) |
Jul 30, 2019 | 8.316 | 8.716 | 8.250 | 8.662 | 714,040 | +0.25(+2.92%) |
Jul 29, 2019 | 8.612 | 8.612 | 8.158 | 8.416 | 908,380 | -0.20(-2.37%) |
Jul 26, 2019 | 8.572 | 8.740 | 8.468 | 8.620 | 412,500 | +0.08(+0.94%) |
Jul 25, 2019 | 8.776 | 8.826 | 8.508 | 8.540 | 501,120 | -0.25(-2.82%) |
Jul 24, 2019 | 8.552 | 8.820 | 8.431 | 8.788 | 653,340 | +0.08(+0.90%) |
Jul 23, 2019 | 8.612 | 8.724 | 8.432 | 8.710 | 676,350 | +0.18(+2.06%) |
Jul 22, 2019 | 8.830 | 8.904 | 8.442 | 8.534 | 1,306,605 | -0.30(-3.35%) |
Jul 19, 2019 | 8.596 | 9.002 | 8.542 | 8.830 | 1,197,500 | +0.28(+3.25%) |
Jul 18, 2019 | 8.542 | 8.648 | 8.490 | 8.552 | 1,113,280 | -0.00(-0.05%) |
Jul 17, 2019 | 8.432 | 8.634 | 8.392 | 8.556 | 716,260 | +0.14(+1.66%) |
Jul 16, 2019 | 8.568 | 8.635 | 8.290 | 8.416 | 669,280 | -0.20(-2.37%) |
Jul 15, 2019 | 8.532 | 8.644 | 8.303 | 8.620 | 833,260 | +0.09(+1.03%) |
Jul 12, 2019 | 8.000 | 8.554 | 7.990 | 8.532 | 1,612,000 | +0.81(+10.49%) |
Jul 11, 2019 | 8.202 | 8.274 | 7.712 | 7.722 | 1,283,370 | -0.48(-5.81%) |
Jul 10, 2019 | 8.112 | 8.278 | 7.934 | 8.198 | 1,167,895 | +0.10(+1.21%) |
Jul 09, 2019 | 8.200 | 8.332 | 8.022 | 8.100 | 452,135 | -0.11(-1.36%) |
Jul 08, 2019 | 8.614 | 8.640 | 8.208 | 8.212 | 541,935 | -0.50(-5.70%) |
Jul 05, 2019 | 8.462 | 8.712 | 8.360 | 8.708 | 754,000 | +0.22(+2.54%) |
Jul 03, 2019 | 8.728 | 8.762 | 8.422 | 8.492 | 524,000 | -0.23(-2.68%) |
Jul 02, 2019 | 8.712 | 8.846 | 8.556 | 8.726 | 844,985 | -0.08(-0.93%) |
Jul 01, 2019 | 8.750 | 9.160 | 8.750 | 8.808 | 1,309,410 | +0.33(+3.94%) |
Jun 28, 2019 | 8.330 | 8.526 | 8.238 | 8.474 | 879,500 | +0.13(+1.53%) |
Jun 27, 2019 | 8.174 | 8.416 | 8.030 | 8.346 | 1,142,255 | +0.15(+1.88%) |
Jun 26, 2019 | 8.132 | 8.272 | 8.002 | 8.192 | 556,745 | +0.21(+2.61%) |
Jun 25, 2019 | 8.508 | 8.588 | 7.942 | 7.984 | 898,190 | -0.53(-6.23%) |
Jun 24, 2019 | 8.636 | 8.672 | 8.400 | 8.514 | 541,665 | +0.05(+0.54%) |
Jun 21, 2019 | 8.550 | 8.739 | 8.316 | 8.468 | 1,198,500 | -0.13(-1.56%) |
Jun 20, 2019 | 9.026 | 9.196 | 8.540 | 8.602 | 1,269,400 | -0.22(-2.52%) |
Jun 19, 2019 | 8.554 | 8.892 | 8.268 | 8.824 | 1,371,000 | +0.28(+3.25%) |
Jun 18, 2019 | 8.470 | 8.778 | 8.408 | 8.546 | 2,020,955 | +0.19(+2.22%) |
Jun 17, 2019 | 9.060 | 9.064 | 8.200 | 8.360 | 1,196,315 | -0.74(-8.09%) |
Jun 14, 2019 | 9.004 | 9.147 | 8.932 | 9.096 | 788,000 | -0.01(-0.07%) |
Jun 13, 2019 | 8.900 | 9.116 | 8.832 | 9.102 | 1,009,005 | +0.31(+3.50%) |
Jun 12, 2019 | 8.832 | 8.942 | 8.730 | 8.794 | 529,420 | -0.21(-2.38%) |
Jun 11, 2019 | 9.120 | 9.240 | 8.863 | 9.008 | 1,831,275 | -0.14(-1.49%) |
Jun 10, 2019 | 8.486 | 9.162 | 8.486 | 9.144 | 2,030,605 | +0.67(+7.88%) |
Jun 07, 2019 | 8.304 | 8.538 | 7.988 | 8.476 | 1,444,500 | +0.18(+2.22%) |
Jun 06, 2019 | 8.242 | 8.358 | 7.964 | 8.292 | 1,867,950 | -0.08(-1.00%) |
Jun 05, 2019 | 8.528 | 8.528 | 8.150 | 8.376 | 1,330,525 | -0.05(-0.62%) |
Jun 04, 2019 | 8.616 | 8.800 | 7.964 | 8.428 | 2,557,670 | -0.19(-2.16%) |