Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.545 | 8.572 | 8.545 | 8.563 | 17,746 | +0.01(+0.11%) |
Sep 27, 2019 | 8.554 | 8.572 | 8.531 | 8.554 | 13,299 | +0.02(+0.21%) |
Sep 26, 2019 | 8.563 | 8.572 | 8.527 | 8.536 | 16,243 | -0.04(-0.42%) |
Sep 25, 2019 | 8.590 | 8.590 | 8.554 | 8.572 | 51,630 | +0.00(+0.00%) |
Sep 24, 2019 | 8.581 | 8.581 | 8.545 | 8.572 | 41,606 | +0.02(+0.21%) |
Sep 23, 2019 | 8.536 | 8.554 | 8.509 | 8.554 | 27,622 | +0.03(+0.32%) |
Sep 20, 2019 | 8.527 | 8.527 | 8.509 | 8.527 | 35,131 | +0.02(+0.21%) |
Sep 19, 2019 | 8.527 | 8.540 | 8.491 | 8.509 | 18,494 | +0.00(+0.03%) |
Sep 18, 2019 | 8.551 | 8.551 | 8.497 | 8.506 | 18,491 | -0.03(-0.32%) |
Sep 17, 2019 | 8.533 | 8.551 | 8.515 | 8.534 | 30,164 | +0.01(+0.11%) |
Sep 16, 2019 | 8.596 | 8.596 | 8.524 | 8.524 | 44,705 | -0.04(-0.52%) |
Sep 13, 2019 | 8.569 | 8.581 | 8.551 | 8.569 | 74,972 | +0.01(+0.10%) |
Sep 12, 2019 | 8.569 | 8.659 | 8.542 | 8.560 | 130,722 | +0.00(+0.00%) |
Sep 11, 2019 | 8.551 | 8.569 | 8.542 | 8.560 | 16,375 | +0.03(+0.32%) |
Sep 10, 2019 | 8.506 | 8.533 | 8.488 | 8.533 | 18,052 | +0.03(+0.32%) |
Sep 09, 2019 | 8.443 | 8.506 | 8.443 | 8.506 | 25,571 | +0.02(+0.21%) |
Sep 06, 2019 | 8.497 | 8.497 | 8.461 | 8.488 | 11,602 | +0.01(+0.11%) |
Sep 05, 2019 | 8.452 | 8.488 | 8.443 | 8.479 | 98,473 | +0.05(+0.64%) |
Sep 04, 2019 | 8.425 | 8.470 | 8.423 | 8.425 | 33,373 | +0.01(+0.11%) |
Sep 03, 2019 | 8.425 | 8.434 | 8.417 | 8.417 | 20,691 | -0.01(-0.11%) |
Aug 30, 2019 | 8.417 | 8.434 | 8.394 | 8.425 | 17,515 | +0.02(+0.21%) |
Aug 29, 2019 | 8.417 | 8.424 | 8.408 | 8.408 | 10,534 | +0.01(+0.11%) |
Aug 28, 2019 | 8.417 | 8.417 | 8.390 | 8.399 | 23,122 | -0.02(-0.21%) |
Aug 27, 2019 | 8.425 | 8.443 | 8.390 | 8.417 | 58,220 | +0.00(+0.00%) |
Aug 26, 2019 | 8.425 | 8.443 | 8.417 | 8.417 | 33,702 | +0.00(+0.00%) |
Aug 23, 2019 | 8.452 | 8.461 | 8.417 | 8.417 | 63,816 | -0.04(-0.53%) |
Aug 22, 2019 | 8.479 | 8.506 | 8.443 | 8.461 | 39,931 | +0.00(+0.03%) |
Aug 21, 2019 | 8.459 | 8.485 | 8.450 | 8.459 | 61,317 | -0.01(-0.11%) |
Aug 20, 2019 | 8.485 | 8.485 | 8.459 | 8.468 | 60,131 | -0.01(-0.10%) |
Aug 19, 2019 | 8.485 | 8.485 | 8.459 | 8.476 | 15,342 | +0.03(+0.32%) |
Aug 16, 2019 | 8.459 | 8.483 | 8.432 | 8.450 | 12,017 | +0.02(+0.21%) |
Aug 15, 2019 | 8.450 | 8.476 | 8.432 | 8.432 | 21,721 | -0.01(-0.11%) |
Aug 14, 2019 | 8.503 | 8.503 | 8.441 | 8.441 | 38,293 | -0.04(-0.52%) |
Aug 13, 2019 | 8.548 | 8.548 | 8.485 | 8.485 | 16,576 | -0.01(-0.10%) |
Aug 12, 2019 | 8.548 | 8.557 | 8.494 | 8.494 | 10,989 | -0.04(-0.52%) |
Aug 09, 2019 | 8.539 | 8.548 | 8.485 | 8.539 | 18,419 | +0.02(+0.21%) |
Aug 08, 2019 | 8.548 | 8.548 | 8.503 | 8.521 | 53,664 | -0.02(-0.21%) |
Aug 07, 2019 | 8.512 | 8.539 | 8.494 | 8.539 | 39,492 | +0.01(+0.10%) |
Aug 06, 2019 | 8.565 | 8.565 | 8.530 | 8.530 | 37,828 | -0.04(-0.42%) |
Aug 05, 2019 | 8.574 | 8.574 | 8.508 | 8.565 | 17,356 | -0.02(-0.21%) |
Aug 02, 2019 | 8.583 | 8.628 | 8.583 | 8.583 | 12,129 | -0.03(-0.31%) |
Aug 01, 2019 | 8.655 | 8.655 | 8.601 | 8.610 | 22,160 | -0.02(-0.21%) |
Jul 31, 2019 | 8.592 | 8.646 | 8.592 | 8.628 | 33,686 | +0.04(+0.52%) |
Jul 30, 2019 | 8.601 | 8.618 | 8.565 | 8.583 | 49,671 | +0.00(+0.00%) |
Jul 29, 2019 | 8.530 | 8.592 | 8.528 | 8.583 | 10,885 | +0.06(+0.76%) |
Jul 26, 2019 | 8.548 | 8.558 | 8.503 | 8.519 | 57,840 | -0.01(-0.13%) |
Jul 25, 2019 | 8.592 | 8.592 | 8.530 | 8.530 | 56,723 | -0.06(-0.73%) |
Jul 24, 2019 | 8.592 | 8.596 | 8.521 | 8.592 | 25,751 | +0.03(+0.31%) |
Jul 23, 2019 | 8.539 | 8.565 | 8.530 | 8.565 | 52,229 | +0.05(+0.63%) |
Jul 22, 2019 | 8.512 | 8.583 | 8.512 | 8.512 | 18,926 | +0.00(+0.00%) |
Jul 19, 2019 | 8.530 | 8.574 | 8.512 | 8.512 | 53,909 | -0.03(-0.31%) |
Jul 18, 2019 | 8.521 | 8.592 | 8.521 | 8.539 | 110,016 | -0.01(-0.07%) |
Jul 17, 2019 | 8.598 | 8.660 | 8.536 | 8.545 | 64,231 | -0.05(-0.62%) |
Jul 16, 2019 | 8.572 | 8.598 | 8.554 | 8.598 | 32,927 | +0.04(+0.41%) |
Jul 15, 2019 | 8.563 | 8.607 | 8.563 | 8.563 | 17,438 | -0.02(-0.21%) |
Jul 12, 2019 | 8.589 | 8.589 | 8.536 | 8.580 | 31,879 | +0.01(+0.10%) |
Jul 11, 2019 | 8.563 | 8.598 | 8.532 | 8.572 | 67,592 | +0.02(+0.21%) |
Jul 10, 2019 | 8.598 | 8.598 | 8.545 | 8.554 | 26,625 | +0.00(+0.00%) |
Jul 09, 2019 | 8.527 | 8.580 | 8.510 | 8.554 | 59,141 | +0.04(+0.52%) |
Jul 08, 2019 | 8.448 | 8.554 | 8.448 | 8.510 | 74,937 | +0.04(+0.52%) |
Jul 05, 2019 | 8.518 | 8.518 | 8.461 | 8.465 | 30,297 | -0.04(-0.52%) |
Jul 03, 2019 | 8.483 | 8.518 | 8.483 | 8.510 | 28,149 | +0.04(+0.52%) |
Jul 02, 2019 | 8.510 | 8.510 | 8.430 | 8.465 | 43,991 | -0.02(-0.21%) |