Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.573 | 8.574 | 8.509 | 8.537 | 413,661 | +0.02(+0.25%) |
Jul 30, 2019 | 8.537 | 8.551 | 8.502 | 8.516 | 361,275 | -0.02(-0.29%) |
Jul 29, 2019 | 8.576 | 8.595 | 8.506 | 8.541 | 426,762 | -0.04(-0.45%) |
Jul 26, 2019 | 8.506 | 8.580 | 8.478 | 8.580 | 806,171 | +0.07(+0.87%) |
Jul 25, 2019 | 8.478 | 8.506 | 8.435 | 8.506 | 644,380 | +0.05(+0.58%) |
Jul 24, 2019 | 8.435 | 8.457 | 8.428 | 8.457 | 280,875 | +0.03(+0.33%) |
Jul 23, 2019 | 8.428 | 8.457 | 8.421 | 8.428 | 267,208 | -0.01(-0.08%) |
Jul 22, 2019 | 8.414 | 8.457 | 8.407 | 8.435 | 362,371 | +0.01(+0.17%) |
Jul 19, 2019 | 8.393 | 8.421 | 8.372 | 8.421 | 376,981 | +0.05(+0.59%) |
Jul 18, 2019 | 8.421 | 8.421 | 8.358 | 8.372 | 515,386 | -0.06(-0.67%) |
Jul 17, 2019 | 8.421 | 8.435 | 8.393 | 8.428 | 455,039 | +0.01(+0.17%) |
Jul 16, 2019 | 8.386 | 8.428 | 8.379 | 8.414 | 376,837 | +0.02(+0.25%) |
Jul 15, 2019 | 8.365 | 8.414 | 8.365 | 8.393 | 340,202 | +0.03(+0.34%) |
Jul 12, 2019 | 8.386 | 8.414 | 8.365 | 8.365 | 350,094 | -0.02(-0.25%) |
Jul 11, 2019 | 8.428 | 8.464 | 8.376 | 8.386 | 516,730 | -0.04(-0.50%) |
Jul 10, 2019 | 8.421 | 8.496 | 8.400 | 8.428 | 738,220 | +0.04(+0.42%) |
Jul 09, 2019 | 8.407 | 8.435 | 8.379 | 8.393 | 380,040 | -0.02(-0.25%) |
Jul 08, 2019 | 8.372 | 8.421 | 8.358 | 8.414 | 332,132 | +0.02(+0.25%) |
Jul 05, 2019 | 8.358 | 8.393 | 8.323 | 8.393 | 199,871 | +0.04(+0.42%) |
Jul 03, 2019 | 8.337 | 8.365 | 8.309 | 8.358 | 272,991 | +0.01(+0.08%) |
Jul 02, 2019 | 8.281 | 8.351 | 8.267 | 8.351 | 351,193 | +0.08(+0.93%) |
Jul 01, 2019 | 8.344 | 8.379 | 8.260 | 8.274 | 393,787 | -0.04(-0.42%) |
Jun 28, 2019 | 8.295 | 8.323 | 8.267 | 8.309 | 299,024 | +0.03(+0.34%) |
Jun 27, 2019 | 8.274 | 8.316 | 8.260 | 8.281 | 332,837 | -0.01(-0.13%) |
Jun 26, 2019 | 8.284 | 8.319 | 8.219 | 8.291 | 800,764 | +0.01(+0.17%) |
Jun 25, 2019 | 8.277 | 8.354 | 8.256 | 8.277 | 511,452 | +0.00(+0.00%) |
Jun 24, 2019 | 8.214 | 8.291 | 8.214 | 8.277 | 537,201 | +0.06(+0.68%) |
Jun 21, 2019 | 8.249 | 8.277 | 8.214 | 8.221 | 513,374 | -0.02(-0.25%) |
Jun 20, 2019 | 8.249 | 8.263 | 8.193 | 8.242 | 525,127 | -0.01(-0.17%) |
Jun 19, 2019 | 8.193 | 8.284 | 8.186 | 8.256 | 664,828 | +0.06(+0.77%) |
Jun 18, 2019 | 8.256 | 8.256 | 8.186 | 8.193 | 429,861 | -0.05(-0.59%) |
Jun 17, 2019 | 8.214 | 8.246 | 8.172 | 8.242 | 297,781 | +0.02(+0.26%) |
Jun 14, 2019 | 8.193 | 8.221 | 8.131 | 8.221 | 365,041 | +0.03(+0.34%) |
Jun 13, 2019 | 8.207 | 8.207 | 8.169 | 8.193 | 178,448 | +0.00(+0.00%) |
Jun 12, 2019 | 8.165 | 8.207 | 8.158 | 8.193 | 372,686 | +0.03(+0.43%) |
Jun 11, 2019 | 8.228 | 8.270 | 8.145 | 8.158 | 691,010 | -0.13(-1.60%) |
Jun 10, 2019 | 8.228 | 8.291 | 8.145 | 8.291 | 780,129 | +0.08(+0.94%) |
Jun 07, 2019 | 8.152 | 8.214 | 8.145 | 8.214 | 419,539 | +0.09(+1.12%) |
Jun 06, 2019 | 8.152 | 8.165 | 8.103 | 8.124 | 437,468 | -0.04(-0.51%) |
Jun 05, 2019 | 8.117 | 8.165 | 8.114 | 8.165 | 473,602 | +0.07(+0.86%) |
Jun 04, 2019 | 8.082 | 8.103 | 8.061 | 8.096 | 397,172 | +0.02(+0.26%) |
Jun 03, 2019 | 7.977 | 8.110 | 7.970 | 8.075 | 547,013 | +0.10(+1.23%) |
May 31, 2019 | 8.047 | 8.068 | 7.907 | 7.977 | 731,798 | -0.06(-0.78%) |
May 30, 2019 | 8.110 | 8.152 | 8.019 | 8.040 | 676,287 | -0.07(-0.90%) |
May 29, 2019 | 8.134 | 8.162 | 8.106 | 8.113 | 671,706 | -0.03(-0.43%) |
May 28, 2019 | 8.155 | 8.196 | 8.106 | 8.148 | 564,586 | -0.03(-0.42%) |
May 24, 2019 | 8.134 | 8.183 | 8.085 | 8.183 | 543,148 | +0.06(+0.68%) |
May 23, 2019 | 8.141 | 8.155 | 8.113 | 8.127 | 280,427 | -0.02(-0.26%) |
May 22, 2019 | 8.113 | 8.169 | 8.106 | 8.148 | 391,115 | +0.02(+0.26%) |
May 21, 2019 | 8.106 | 8.155 | 8.085 | 8.127 | 382,591 | +0.01(+0.09%) |
May 20, 2019 | 8.106 | 8.162 | 8.071 | 8.120 | 422,257 | +0.01(+0.17%) |
May 17, 2019 | 8.071 | 8.134 | 8.071 | 8.106 | 407,936 | +0.02(+0.26%) |
May 16, 2019 | 8.071 | 8.099 | 8.071 | 8.085 | 263,311 | +0.02(+0.26%) |
May 15, 2019 | 8.057 | 8.134 | 8.050 | 8.064 | 498,649 | -0.02(-0.26%) |
May 14, 2019 | 8.064 | 8.120 | 8.037 | 8.085 | 402,345 | +0.03(+0.35%) |
May 13, 2019 | 8.064 | 8.127 | 8.030 | 8.057 | 554,802 | -0.04(-0.51%) |
May 10, 2019 | 8.071 | 8.099 | 8.009 | 8.099 | 637,365 | +0.06(+0.69%) |
May 09, 2019 | 8.016 | 8.071 | 8.009 | 8.044 | 399,110 | -0.01(-0.17%) |
May 08, 2019 | 8.064 | 8.085 | 8.037 | 8.057 | 388,556 | +0.00(+0.00%) |
May 07, 2019 | 8.057 | 8.064 | 8.009 | 8.057 | 455,324 | +0.03(+0.35%) |
May 06, 2019 | 8.016 | 8.050 | 8.009 | 8.030 | 284,666 | -0.03(-0.35%) |
May 03, 2019 | 8.037 | 8.106 | 8.023 | 8.057 | 418,005 | +0.02(+0.26%) |
May 02, 2019 | 8.057 | 8.057 | 8.009 | 8.037 | 331,533 | -0.02(-0.26%) |