Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.810 | 8.825 | 8.540 | 8.690 | 3,476,739 | -0.12(-1.36%) |
Jul 30, 2019 | 8.730 | 8.950 | 8.670 | 8.810 | 1,751,323 | -0.05(-0.56%) |
Jul 29, 2019 | 8.730 | 8.870 | 8.530 | 8.860 | 4,099,647 | -0.11(-1.23%) |
Jul 26, 2019 | 8.860 | 9.040 | 8.740 | 8.970 | 3,431,600 | +0.18(+2.05%) |
Jul 25, 2019 | 8.980 | 8.990 | 8.690 | 8.790 | 2,587,994 | -0.19(-2.12%) |
Jul 24, 2019 | 8.930 | 9.040 | 8.880 | 8.980 | 2,612,319 | +0.08(+0.90%) |
Jul 23, 2019 | 9.150 | 9.190 | 8.880 | 8.900 | 2,559,442 | -0.26(-2.84%) |
Jul 22, 2019 | 9.250 | 9.360 | 9.125 | 9.160 | 3,428,908 | +0.32(+3.62%) |
Jul 19, 2019 | 8.750 | 8.920 | 8.640 | 8.840 | 3,780,300 | +0.08(+0.91%) |
Jul 18, 2019 | 8.770 | 8.800 | 8.640 | 8.760 | 3,062,130 | +0.07(+0.81%) |
Jul 17, 2019 | 8.640 | 8.715 | 8.590 | 8.690 | 2,381,498 | +0.04(+0.46%) |
Jul 16, 2019 | 8.840 | 8.860 | 8.590 | 8.650 | 2,769,815 | -0.18(-2.04%) |
Jul 15, 2019 | 8.930 | 9.010 | 8.760 | 8.830 | 2,276,176 | -0.09(-1.01%) |
Jul 12, 2019 | 9.190 | 9.200 | 8.880 | 8.920 | 3,857,300 | -0.08(-0.89%) |
Jul 11, 2019 | 9.290 | 9.370 | 8.970 | 9.000 | 5,303,839 | -0.22(-2.39%) |
Jul 10, 2019 | 9.200 | 9.275 | 9.070 | 9.220 | 7,696,923 | +0.35(+3.95%) |
Jul 09, 2019 | 8.870 | 8.920 | 8.765 | 8.870 | 3,171,705 | -0.05(-0.56%) |
Jul 08, 2019 | 8.960 | 8.960 | 8.820 | 8.920 | 5,887,835 | +0.01(+0.11%) |
Jul 05, 2019 | 8.800 | 8.950 | 8.700 | 8.910 | 4,698,300 | +0.35(+4.09%) |
Jul 03, 2019 | 8.600 | 8.655 | 8.465 | 8.560 | 3,061,100 | +0.06(+0.71%) |
Jul 02, 2019 | 8.180 | 8.550 | 8.080 | 8.500 | 9,040,520 | +0.20(+2.41%) |
Jul 01, 2019 | 7.930 | 8.310 | 7.900 | 8.300 | 10,741,922 | +0.70(+9.21%) |
Jun 28, 2019 | 7.700 | 7.740 | 7.505 | 7.600 | 5,302,700 | +0.09(+1.20%) |
Jun 27, 2019 | 7.280 | 7.545 | 7.225 | 7.510 | 3,166,807 | +0.14(+1.90%) |
Jun 26, 2019 | 7.440 | 7.465 | 7.310 | 7.370 | 2,730,611 | -0.07(-0.94%) |
Jun 25, 2019 | 7.520 | 7.530 | 7.400 | 7.440 | 3,264,808 | -0.07(-0.93%) |
Jun 24, 2019 | 7.400 | 7.630 | 7.390 | 7.510 | 4,173,360 | +0.10(+1.35%) |
Jun 21, 2019 | 7.420 | 7.440 | 7.305 | 7.410 | 4,231,800 | +0.04(+0.54%) |
Jun 20, 2019 | 7.430 | 7.520 | 7.310 | 7.370 | 2,937,885 | +0.05(+0.68%) |
Jun 19, 2019 | 7.200 | 7.395 | 7.110 | 7.320 | 5,158,685 | +0.05(+0.69%) |
Jun 18, 2019 | 7.390 | 7.405 | 7.260 | 7.270 | 3,156,446 | +0.00(+0.00%) |
Jun 17, 2019 | 7.440 | 7.460 | 7.225 | 7.270 | 7,196,348 | -0.14(-1.89%) |
Jun 14, 2019 | 7.340 | 7.420 | 7.300 | 7.410 | 10,421,800 | +0.07(+0.95%) |
Jun 13, 2019 | 7.220 | 7.420 | 7.210 | 7.340 | 7,829,102 | +0.42(+6.07%) |
Jun 12, 2019 | 6.910 | 6.960 | 6.875 | 6.920 | 3,889,842 | -0.07(-1.00%) |
Jun 11, 2019 | 6.960 | 7.030 | 6.910 | 6.990 | 5,908,359 | -0.01(-0.14%) |
Jun 10, 2019 | 6.790 | 7.030 | 6.785 | 7.000 | 2,791,754 | +0.25(+3.70%) |
Jun 07, 2019 | 6.980 | 7.010 | 6.750 | 6.750 | 3,844,300 | -0.27(-3.85%) |
Jun 06, 2019 | 7.010 | 7.035 | 6.880 | 7.020 | 3,789,274 | +0.08(+1.15%) |
Jun 05, 2019 | 7.220 | 7.220 | 6.910 | 6.940 | 3,812,454 | -0.24(-3.34%) |
Jun 04, 2019 | 7.110 | 7.245 | 7.070 | 7.180 | 4,264,074 | +0.16(+2.28%) |
Jun 03, 2019 | 6.880 | 7.080 | 6.860 | 7.020 | 4,758,557 | -0.02(-0.28%) |
May 31, 2019 | 7.270 | 7.280 | 6.910 | 7.040 | 7,960,000 | -0.22(-3.03%) |
May 30, 2019 | 7.200 | 7.400 | 7.200 | 7.260 | 6,784,372 | +0.08(+1.11%) |
May 29, 2019 | 7.360 | 7.360 | 7.140 | 7.180 | 9,339,573 | -0.33(-4.39%) |
May 28, 2019 | 7.820 | 7.870 | 7.490 | 7.510 | 5,541,355 | -0.37(-4.70%) |
May 24, 2019 | 7.830 | 7.920 | 7.760 | 7.880 | 3,141,100 | +0.24(+3.14%) |
May 23, 2019 | 7.650 | 7.950 | 7.540 | 7.640 | 6,472,087 | +0.13(+1.73%) |
May 22, 2019 | 7.590 | 7.600 | 7.360 | 7.510 | 5,405,672 | +0.09(+1.21%) |
May 21, 2019 | 7.780 | 7.870 | 7.410 | 7.420 | 5,121,217 | -0.33(-4.26%) |
May 20, 2019 | 7.730 | 7.855 | 7.690 | 7.750 | 3,220,120 | +0.03(+0.39%) |
May 17, 2019 | 7.870 | 7.980 | 7.710 | 7.720 | 3,229,600 | -0.20(-2.53%) |
May 16, 2019 | 7.760 | 8.120 | 7.720 | 7.920 | 7,728,664 | +0.10(+1.28%) |
May 15, 2019 | 7.590 | 7.830 | 7.520 | 7.820 | 4,060,178 | -0.01(-0.13%) |
May 14, 2019 | 7.510 | 7.860 | 7.495 | 7.830 | 3,726,840 | +0.37(+4.96%) |
May 13, 2019 | 7.450 | 7.510 | 7.350 | 7.460 | 1,927,713 | -0.12(-1.58%) |
May 10, 2019 | 7.500 | 7.620 | 7.450 | 7.580 | 3,724,700 | -0.13(-1.69%) |
May 09, 2019 | 7.630 | 7.800 | 7.480 | 7.710 | 5,537,482 | +0.02(+0.26%) |
May 08, 2019 | 7.930 | 7.940 | 7.670 | 7.690 | 4,319,813 | -0.07(-0.90%) |
May 07, 2019 | 7.650 | 7.765 | 7.500 | 7.760 | 3,598,593 | -0.04(-0.51%) |
May 06, 2019 | 7.770 | 7.850 | 7.660 | 7.800 | 5,693,648 | +0.09(+1.17%) |
May 03, 2019 | 7.820 | 7.820 | 7.610 | 7.710 | 5,126,000 | +0.03(+0.39%) |
May 02, 2019 | 7.730 | 7.740 | 7.570 | 7.680 | 3,243,402 | +0.03(+0.39%) |