Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.876 | 9.032 | 8.728 | 8.728 | 1,283 | -0.09(-0.97%) |
Aug 29, 2019 | 8.572 | 8.814 | 8.572 | 8.814 | 997 | +0.27(+3.19%) |
Aug 28, 2019 | 8.985 | 9.125 | 8.541 | 8.541 | 6,468 | -0.20(-2.32%) |
Aug 27, 2019 | 8.727 | 8.934 | 8.662 | 8.744 | 45,671 | +0.09(+1.08%) |
Aug 26, 2019 | 8.888 | 8.919 | 8.650 | 8.650 | 9,425 | -0.12(-1.42%) |
Aug 23, 2019 | 8.751 | 8.814 | 8.724 | 8.775 | 55,692 | +0.03(+0.36%) |
Aug 22, 2019 | 8.728 | 8.744 | 8.728 | 8.744 | 2,897 | -0.17(-1.92%) |
Aug 21, 2019 | 8.767 | 9.008 | 8.767 | 8.915 | 9,665 | -0.18(-1.97%) |
Aug 20, 2019 | 9.094 | 9.094 | 9.094 | 9.094 | 1,841 | +0.08(+0.86%) |
Aug 19, 2019 | 8.923 | 9.016 | 8.884 | 9.016 | 6,811 | +0.09(+0.97%) |
Aug 16, 2019 | 8.401 | 9.079 | 8.401 | 8.930 | 23,611 | +0.36(+4.18%) |
Aug 15, 2019 | 8.658 | 8.790 | 8.494 | 8.572 | 10,446 | -0.26(-3.00%) |
Aug 14, 2019 | 8.837 | 8.837 | 8.837 | 8.837 | 577 | -0.16(-1.73%) |
Aug 13, 2019 | 8.884 | 9.071 | 8.884 | 8.993 | 1,583 | +0.04(+0.50%) |
Aug 12, 2019 | 8.948 | 8.948 | 8.948 | 153 | +0.00(+0.00%) | |
Aug 09, 2019 | 8.763 | 9.133 | 8.763 | 8.948 | 3,464 | +0.18(+2.07%) |
Aug 08, 2019 | 8.835 | 8.835 | 8.767 | 8.767 | 404 | +0.00(+0.00%) |
Aug 07, 2019 | 8.736 | 8.829 | 8.689 | 8.767 | 9,181 | +0.09(+0.99%) |
Aug 06, 2019 | 8.923 | 8.923 | 8.338 | 8.681 | 10,675 | -0.28(-3.13%) |
Aug 05, 2019 | 8.962 | 8.962 | 8.782 | 8.962 | 1,610 | -0.01(-0.09%) |
Aug 02, 2019 | 9.118 | 9.336 | 8.962 | 8.970 | 6,031 | -0.40(-4.24%) |
Aug 01, 2019 | 9.367 | 9.367 | 9.192 | 9.367 | 666 | +0.23(+2.47%) |
Jul 31, 2019 | 9.460 | 9.468 | 9.094 | 9.141 | 3,078 | -0.24(-2.57%) |
Jul 30, 2019 | 9.032 | 9.383 | 9.032 | 9.383 | 5,937 | -0.01(-0.08%) |
Jul 29, 2019 | 9.228 | 9.421 | 9.193 | 9.390 | 2,272 | +0.10(+1.02%) |
Jul 26, 2019 | 9.192 | 9.295 | 9.192 | 9.295 | 641 | +0.11(+1.21%) |
Jul 25, 2019 | 9.184 | 9.184 | 9.184 | 9.184 | 273 | -0.09(-0.96%) |
Jul 24, 2019 | 9.453 | 9.453 | 9.215 | 9.273 | 773 | +0.01(+0.13%) |
Jul 23, 2019 | 9.460 | 9.460 | 9.261 | 9.261 | 2,015 | -0.20(-2.11%) |
Jul 22, 2019 | 9.523 | 9.523 | 9.458 | 9.460 | 3,685 | -0.06(-0.65%) |
Jul 19, 2019 | 9.523 | 9.523 | 9.523 | 9.523 | 256 | +0.00(+0.04%) |
Jul 18, 2019 | 9.429 | 9.519 | 9.429 | 9.519 | 3,734 | -0.03(-0.29%) |
Jul 17, 2019 | 9.593 | 9.593 | 9.546 | 9.546 | 655 | +0.01(+0.08%) |
Jul 16, 2019 | 9.425 | 9.538 | 9.425 | 9.538 | 1,366 | +0.07(+0.74%) |
Jul 15, 2019 | 9.365 | 9.585 | 9.365 | 9.468 | 10,254 | -0.05(-0.57%) |
Jul 12, 2019 | 9.320 | 9.523 | 9.320 | 9.523 | 641 | +0.17(+1.83%) |
Jul 11, 2019 | 9.476 | 9.476 | 9.351 | 9.351 | 1,936 | +0.02(+0.17%) |
Jul 10, 2019 | 9.258 | 9.536 | 9.040 | 9.336 | 18,455 | +0.08(+0.84%) |
Jul 09, 2019 | 9.367 | 9.655 | 9.258 | 9.258 | 3,849 | -0.10(-1.08%) |
Jul 08, 2019 | 9.601 | 9.722 | 9.359 | 9.359 | 9,830 | -0.19(-2.04%) |
Jul 05, 2019 | 9.554 | 9.889 | 9.554 | 9.554 | 1,924 | -0.22(-2.27%) |
Jul 03, 2019 | 9.757 | 9.776 | 9.757 | 9.776 | 256 | -0.18(-1.76%) |
Jul 02, 2019 | 9.743 | 9.951 | 9.743 | 9.951 | 2,172 | +0.16(+1.59%) |
Jul 01, 2019 | 9.772 | 9.811 | 9.593 | 9.796 | 1,837 | +0.05(+0.56%) |
Jun 28, 2019 | 9.741 | 9.823 | 9.741 | 9.741 | 3,721 | +0.12(+1.21%) |
Jun 27, 2019 | 9.698 | 9.698 | 9.624 | 9.624 | 746 | -0.03(-0.28%) |
Jun 26, 2019 | 9.414 | 9.651 | 9.406 | 9.651 | 15,292 | +0.52(+5.67%) |
Jun 25, 2019 | 9.873 | 9.951 | 9.133 | 9.133 | 7,975 | -0.43(-4.54%) |
Jun 24, 2019 | 9.568 | 9.568 | 9.568 | 9.568 | 360 | -0.05(-0.51%) |
Jun 21, 2019 | 9.639 | 9.639 | 9.429 | 9.616 | 5,389 | -0.16(-1.59%) |
Jun 20, 2019 | 9.390 | 9.772 | 9.351 | 9.772 | 17,366 | +0.37(+3.89%) |
Jun 19, 2019 | 9.406 | 9.406 | 9.406 | 9.406 | 379 | -0.12(-1.23%) |
Jun 18, 2019 | 9.531 | 9.531 | 9.523 | 9.523 | 1,248 | +0.09(+0.99%) |
Jun 17, 2019 | 9.284 | 9.569 | 9.284 | 9.429 | 636 | -0.09(-0.94%) |
Jun 14, 2019 | 9.519 | 9.519 | 9.519 | 9.519 | 256 | +0.07(+0.78%) |
Jun 13, 2019 | 9.593 | 9.647 | 9.445 | 9.445 | 1,912 | -0.08(-0.87%) |
Jun 12, 2019 | 9.967 | 9.969 | 9.528 | 9.528 | 30,847 | -0.28(-2.89%) |
Jun 11, 2019 | 9.575 | 9.988 | 9.575 | 9.811 | 4,857 | +0.19(+1.94%) |
Jun 10, 2019 | 9.678 | 9.695 | 9.624 | 9.624 | 1,776 | +0.23(+2.49%) |
Jun 07, 2019 | 9.445 | 9.445 | 9.305 | 9.390 | 4,363 | -0.01(-0.10%) |
Jun 06, 2019 | 9.336 | 9.399 | 9.336 | 9.399 | 556 | -0.01(-0.09%) |
Jun 05, 2019 | 9.359 | 9.408 | 9.338 | 9.408 | 1,378 | +0.13(+1.45%) |
Jun 04, 2019 | 9.211 | 9.414 | 9.195 | 9.273 | 8,396 | +0.27(+3.03%) |