Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.552 | 8.552 | 8.221 | 8.294 | 1,720,027 | -0.21(-2.42%) |
Jul 30, 2019 | 8.603 | 8.680 | 8.497 | 8.500 | 2,028,598 | -0.26(-2.94%) |
Jul 29, 2019 | 8.750 | 8.772 | 8.640 | 8.758 | 716,099 | -0.05(-0.58%) |
Jul 26, 2019 | 8.794 | 8.868 | 8.691 | 8.809 | 1,677,915 | +0.09(+1.01%) |
Jul 25, 2019 | 8.875 | 8.875 | 8.662 | 8.721 | 1,574,089 | -0.21(-2.31%) |
Jul 24, 2019 | 9.103 | 9.191 | 8.883 | 8.927 | 1,254,649 | -0.12(-1.38%) |
Jul 23, 2019 | 9.280 | 9.294 | 9.037 | 9.052 | 1,257,831 | -0.08(-0.89%) |
Jul 22, 2019 | 9.316 | 9.324 | 9.096 | 9.133 | 1,458,981 | +0.00(+0.00%) |
Jul 19, 2019 | 9.405 | 9.419 | 9.133 | 9.133 | 981,073 | -0.28(-2.97%) |
Jul 18, 2019 | 9.184 | 9.449 | 9.177 | 9.412 | 1,056,144 | +0.29(+3.14%) |
Jul 17, 2019 | 9.103 | 9.243 | 9.081 | 9.125 | 816,111 | +0.07(+0.81%) |
Jul 16, 2019 | 9.044 | 9.118 | 8.975 | 9.052 | 874,213 | +0.07(+0.74%) |
Jul 15, 2019 | 9.111 | 9.118 | 8.945 | 8.986 | 594,021 | -0.11(-1.21%) |
Jul 12, 2019 | 9.081 | 9.214 | 9.000 | 9.096 | 1,023,639 | +0.01(+0.16%) |
Jul 11, 2019 | 9.118 | 9.125 | 8.978 | 9.081 | 815,365 | -0.03(-0.32%) |
Jul 10, 2019 | 9.133 | 9.287 | 9.081 | 9.111 | 1,306,651 | +0.11(+1.23%) |
Jul 09, 2019 | 8.868 | 9.059 | 8.868 | 9.000 | 584,666 | +0.03(+0.33%) |
Jul 08, 2019 | 9.081 | 9.081 | 8.941 | 8.971 | 818,970 | -0.14(-1.53%) |
Jul 05, 2019 | 9.081 | 9.154 | 9.015 | 9.110 | 693,843 | +0.29(+3.32%) |
Jul 03, 2019 | 8.701 | 8.854 | 8.701 | 8.818 | 555,293 | +0.12(+1.34%) |
Jul 02, 2019 | 8.744 | 8.840 | 8.525 | 8.701 | 1,863,206 | -0.01(-0.17%) |
Jul 01, 2019 | 8.832 | 8.847 | 8.701 | 8.715 | 786,268 | +0.04(+0.42%) |
Jun 28, 2019 | 8.744 | 8.781 | 8.657 | 8.679 | 1,179,247 | +0.03(+0.34%) |
Jun 27, 2019 | 8.562 | 8.719 | 8.408 | 8.649 | 948,724 | +0.04(+0.42%) |
Jun 26, 2019 | 8.664 | 8.693 | 8.558 | 8.613 | 1,090,387 | +0.07(+0.77%) |
Jun 25, 2019 | 8.744 | 8.774 | 8.525 | 8.547 | 671,117 | -0.24(-2.75%) |
Jun 24, 2019 | 8.671 | 8.898 | 8.649 | 8.788 | 1,476,085 | +0.16(+1.86%) |
Jun 21, 2019 | 8.613 | 8.763 | 8.584 | 8.628 | 1,310,684 | -0.06(-0.67%) |
Jun 20, 2019 | 8.606 | 8.737 | 8.587 | 8.686 | 650,596 | +0.22(+2.59%) |
Jun 19, 2019 | 8.328 | 8.481 | 8.302 | 8.467 | 2,240,518 | +0.10(+1.14%) |
Jun 18, 2019 | 8.182 | 8.408 | 8.167 | 8.372 | 1,825,248 | +0.29(+3.53%) |
Jun 17, 2019 | 8.094 | 8.240 | 8.057 | 8.086 | 980,903 | -0.01(-0.09%) |
Jun 14, 2019 | 8.182 | 8.229 | 8.006 | 8.094 | 1,188,957 | -0.19(-2.29%) |
Jun 13, 2019 | 8.320 | 8.415 | 8.214 | 8.284 | 1,714,181 | -0.01(-0.18%) |
Jun 12, 2019 | 8.372 | 8.576 | 8.298 | 8.298 | 1,756,867 | -0.14(-1.65%) |
Jun 11, 2019 | 8.415 | 8.437 | 8.342 | 8.437 | 3,717,521 | +0.11(+1.32%) |
Jun 10, 2019 | 8.415 | 8.453 | 8.240 | 8.328 | 837,674 | -0.12(-1.39%) |
Jun 07, 2019 | 8.481 | 8.540 | 8.401 | 8.445 | 1,236,828 | +0.04(+0.52%) |
Jun 06, 2019 | 8.415 | 8.478 | 8.320 | 8.401 | 579,789 | +0.10(+1.14%) |
Jun 05, 2019 | 8.525 | 8.565 | 8.277 | 8.306 | 624,380 | -0.25(-2.91%) |
Jun 04, 2019 | 8.562 | 8.584 | 8.437 | 8.554 | 703,330 | +0.12(+1.47%) |
Jun 03, 2019 | 8.481 | 8.518 | 8.375 | 8.430 | 1,098,443 | +0.01(+0.09%) |
May 31, 2019 | 8.401 | 8.562 | 8.386 | 8.423 | 767,700 | +0.02(+0.26%) |
May 30, 2019 | 8.262 | 8.445 | 8.262 | 8.401 | 591,686 | +0.15(+1.86%) |
May 29, 2019 | 8.182 | 8.342 | 8.138 | 8.247 | 1,552,767 | +0.20(+2.55%) |
May 28, 2019 | 7.948 | 8.167 | 7.896 | 8.043 | 1,152,956 | +0.25(+3.19%) |
May 24, 2019 | 7.787 | 7.849 | 7.746 | 7.794 | 799,841 | +0.07(+0.95%) |
May 23, 2019 | 7.772 | 7.823 | 7.677 | 7.721 | 1,484,054 | -0.17(-2.13%) |
May 22, 2019 | 8.021 | 8.057 | 7.885 | 7.889 | 1,003,154 | -0.09(-1.10%) |
May 21, 2019 | 7.677 | 8.050 | 7.604 | 7.977 | 1,631,640 | +0.38(+5.00%) |
May 20, 2019 | 7.392 | 7.640 | 7.355 | 7.597 | 1,078,269 | +0.20(+2.77%) |
May 17, 2019 | 7.589 | 7.633 | 7.348 | 7.392 | 1,480,282 | -0.21(-2.79%) |
May 16, 2019 | 7.677 | 7.765 | 7.545 | 7.604 | 1,769,642 | -0.23(-2.99%) |
May 15, 2019 | 7.684 | 7.926 | 7.670 | 7.838 | 2,117,522 | -0.15(-1.83%) |
May 14, 2019 | 7.823 | 7.999 | 7.706 | 7.984 | 1,758,165 | +0.25(+3.21%) |
May 13, 2019 | 7.889 | 7.896 | 7.721 | 7.736 | 920,461 | -0.34(-4.25%) |
May 10, 2019 | 8.101 | 8.182 | 7.896 | 8.079 | 1,522,681 | -0.03(-0.36%) |
May 09, 2019 | 8.065 | 8.192 | 7.999 | 8.108 | 793,601 | -0.18(-2.12%) |
May 08, 2019 | 8.225 | 8.364 | 8.218 | 8.284 | 620,123 | +0.26(+3.19%) |
May 07, 2019 | 8.006 | 8.065 | 7.845 | 8.028 | 746,280 | -0.10(-1.26%) |
May 06, 2019 | 8.174 | 8.218 | 8.086 | 8.130 | 657,593 | -0.25(-2.97%) |
May 03, 2019 | 8.386 | 8.445 | 8.357 | 8.379 | 476,923 | +0.07(+0.79%) |
May 02, 2019 | 8.262 | 8.357 | 8.225 | 8.313 | 663,982 | +0.03(+0.35%) |