Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.520 | 8.644 | 8.511 | 8.600 | 8,734,398 | +0.08(+0.93%) |
Aug 29, 2019 | 8.494 | 8.538 | 8.425 | 8.520 | 4,367,420 | +0.06(+0.73%) |
Aug 28, 2019 | 8.397 | 8.485 | 8.370 | 8.459 | 7,310,896 | +0.08(+0.95%) |
Aug 27, 2019 | 8.459 | 8.542 | 8.370 | 8.379 | 12,910,869 | -0.04(-0.52%) |
Aug 26, 2019 | 8.326 | 8.423 | 8.273 | 8.423 | 11,000,332 | +0.15(+1.81%) |
Aug 23, 2019 | 8.441 | 8.485 | 8.256 | 8.273 | 14,158,094 | -0.19(-2.19%) |
Aug 22, 2019 | 8.441 | 8.476 | 8.370 | 8.459 | 8,237,234 | +0.04(+0.42%) |
Aug 21, 2019 | 8.406 | 8.441 | 8.370 | 8.423 | 5,621,136 | +0.03(+0.32%) |
Aug 20, 2019 | 8.556 | 8.556 | 8.370 | 8.397 | 9,805,587 | -0.11(-1.35%) |
Aug 19, 2019 | 8.520 | 8.569 | 8.467 | 8.511 | 12,094,290 | +0.03(+0.31%) |
Aug 16, 2019 | 8.414 | 8.520 | 8.379 | 8.485 | 4,376,439 | +0.05(+0.63%) |
Aug 15, 2019 | 8.335 | 8.459 | 8.304 | 8.432 | 13,469,140 | +0.12(+1.49%) |
Aug 14, 2019 | 8.317 | 8.406 | 8.291 | 8.309 | 12,974,514 | -0.09(-1.05%) |
Aug 13, 2019 | 8.414 | 8.463 | 8.362 | 8.397 | 11,735,391 | -0.04(-0.42%) |
Aug 12, 2019 | 8.556 | 8.556 | 8.406 | 8.432 | 8,622,103 | -0.13(-1.54%) |
Aug 09, 2019 | 8.591 | 8.591 | 8.450 | 8.564 | 10,674,267 | -0.04(-0.51%) |
Aug 08, 2019 | 8.503 | 8.617 | 8.441 | 8.608 | 12,513,733 | +0.11(+1.24%) |
Aug 07, 2019 | 8.106 | 8.556 | 8.009 | 8.503 | 20,348,818 | +0.42(+5.24%) |
Aug 06, 2019 | 7.947 | 8.141 | 7.929 | 8.079 | 15,389,440 | +0.17(+2.12%) |
Aug 05, 2019 | 8.062 | 8.062 | 7.832 | 7.912 | 17,181,280 | -0.19(-2.29%) |
Aug 02, 2019 | 7.991 | 8.106 | 7.969 | 8.097 | 8,885,642 | +0.10(+1.21%) |
Aug 01, 2019 | 8.026 | 8.062 | 7.956 | 8.000 | 8,093,485 | -0.04(-0.55%) |
Jul 31, 2019 | 8.141 | 8.194 | 7.982 | 8.044 | 10,199,909 | -0.11(-1.30%) |
Jul 30, 2019 | 8.150 | 8.234 | 8.132 | 8.150 | 10,141,518 | +0.00(+0.00%) |
Jul 29, 2019 | 8.159 | 8.212 | 8.132 | 8.150 | 13,195,676 | +0.02(+0.22%) |
Jul 26, 2019 | 8.026 | 8.185 | 7.991 | 8.132 | 12,634,770 | +0.11(+1.43%) |
Jul 25, 2019 | 8.018 | 8.053 | 7.957 | 8.018 | 9,037,364 | -0.01(-0.11%) |
Jul 24, 2019 | 7.938 | 8.035 | 7.885 | 8.026 | 8,770,190 | +0.11(+1.45%) |
Jul 23, 2019 | 7.841 | 7.938 | 7.788 | 7.912 | 7,743,376 | +0.09(+1.13%) |
Jul 22, 2019 | 7.841 | 7.850 | 7.735 | 7.824 | 6,088,510 | +0.04(+0.57%) |
Jul 19, 2019 | 7.929 | 7.929 | 7.762 | 7.779 | 10,636,059 | -0.15(-1.89%) |
Jul 18, 2019 | 7.973 | 7.973 | 7.881 | 7.929 | 9,106,476 | -0.08(-0.99%) |
Jul 17, 2019 | 8.062 | 8.115 | 7.923 | 8.009 | 11,921,435 | -0.03(-0.33%) |
Jul 16, 2019 | 8.053 | 8.070 | 7.973 | 8.035 | 9,508,691 | -0.06(-0.76%) |
Jul 15, 2019 | 8.070 | 8.132 | 8.035 | 8.097 | 9,895,200 | +0.04(+0.55%) |
Jul 12, 2019 | 8.088 | 8.097 | 8.018 | 8.053 | 8,990,968 | -0.04(-0.44%) |
Jul 11, 2019 | 8.273 | 8.291 | 8.044 | 8.088 | 12,902,710 | -0.15(-1.82%) |
Jul 10, 2019 | 8.106 | 8.282 | 8.062 | 8.238 | 14,898,548 | +0.19(+2.30%) |
Jul 09, 2019 | 8.053 | 8.123 | 8.009 | 8.053 | 6,909,350 | -0.02(-0.22%) |
Jul 08, 2019 | 8.079 | 8.106 | 8.009 | 8.070 | 5,395,250 | -0.01(-0.11%) |
Jul 05, 2019 | 8.009 | 8.115 | 7.903 | 8.079 | 6,587,844 | +0.00(+0.00%) |
Jul 03, 2019 | 8.009 | 8.097 | 7.973 | 8.079 | 5,277,100 | +0.10(+1.22%) |
Jul 02, 2019 | 7.894 | 7.991 | 7.859 | 7.982 | 11,280,237 | +0.11(+1.34%) |
Jul 01, 2019 | 7.991 | 7.991 | 7.744 | 7.876 | 11,788,384 | -0.07(-0.89%) |
Jun 28, 2019 | 7.841 | 7.992 | 7.828 | 7.947 | 18,108,238 | +0.11(+1.35%) |
Jun 27, 2019 | 7.806 | 7.885 | 7.788 | 7.841 | 10,724,642 | +0.08(+0.99%) |
Jun 26, 2019 | 8.033 | 8.033 | 7.729 | 7.764 | 21,480,036 | -0.25(-3.14%) |
Jun 25, 2019 | 8.181 | 8.224 | 8.007 | 8.016 | 15,458,894 | -0.16(-1.91%) |
Jun 24, 2019 | 8.294 | 8.294 | 8.129 | 8.172 | 13,948,656 | -0.08(-0.95%) |
Jun 21, 2019 | 8.337 | 8.389 | 8.181 | 8.250 | 17,914,620 | -0.12(-1.45%) |
Jun 20, 2019 | 8.415 | 8.424 | 8.346 | 8.372 | 9,850,982 | +0.03(+0.31%) |
Jun 19, 2019 | 8.302 | 8.372 | 8.242 | 8.346 | 16,006,503 | +0.03(+0.31%) |
Jun 18, 2019 | 8.424 | 8.437 | 8.302 | 8.320 | 11,988,426 | -0.07(-0.83%) |
Jun 17, 2019 | 8.311 | 8.411 | 8.294 | 8.389 | 13,698,416 | +0.11(+1.36%) |
Jun 14, 2019 | 8.250 | 8.368 | 8.211 | 8.276 | 17,822,732 | +0.03(+0.32%) |
Jun 13, 2019 | 8.051 | 8.268 | 8.033 | 8.250 | 28,666,916 | +0.10(+1.28%) |
Jun 12, 2019 | 8.059 | 8.155 | 8.033 | 8.146 | 10,113,611 | +0.11(+1.41%) |
Jun 11, 2019 | 8.007 | 8.051 | 7.946 | 8.033 | 17,749,950 | +0.19(+2.44%) |
Jun 10, 2019 | 7.851 | 7.877 | 7.764 | 7.842 | 17,607,038 | -0.01(-0.11%) |
Jun 07, 2019 | 7.868 | 7.925 | 7.833 | 7.851 | 15,297,666 | +0.02(+0.22%) |
Jun 06, 2019 | 7.755 | 7.859 | 7.721 | 7.833 | 14,493,132 | +0.02(+0.22%) |
Jun 05, 2019 | 7.660 | 7.816 | 7.590 | 7.816 | 9,381,630 | +0.21(+2.74%) |
Jun 04, 2019 | 7.729 | 7.729 | 7.529 | 7.608 | 12,688,038 | -0.12(-1.57%) |