Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.971 | 9.269 | 8.908 | 9.163 | 3,664,918 | +0.20(+2.26%) |
Jul 30, 2019 | 8.932 | 8.980 | 8.826 | 8.961 | 1,446,463 | -0.02(-0.21%) |
Jul 29, 2019 | 8.913 | 9.028 | 8.845 | 8.980 | 1,380,492 | +0.07(+0.76%) |
Jul 26, 2019 | 9.096 | 9.178 | 8.773 | 8.913 | 2,237,148 | -0.13(-1.49%) |
Jul 25, 2019 | 8.951 | 9.101 | 8.932 | 9.048 | 2,284,733 | +0.16(+1.84%) |
Jul 24, 2019 | 8.816 | 8.894 | 8.768 | 8.884 | 1,871,788 | +0.12(+1.32%) |
Jul 23, 2019 | 8.768 | 8.865 | 8.595 | 8.768 | 2,090,326 | +0.04(+0.44%) |
Jul 22, 2019 | 8.874 | 8.913 | 8.571 | 8.730 | 1,389,957 | -0.09(-0.98%) |
Jul 19, 2019 | 8.797 | 8.836 | 8.672 | 8.816 | 1,801,778 | +0.04(+0.44%) |
Jul 18, 2019 | 8.720 | 8.788 | 8.585 | 8.778 | 1,913,713 | +0.03(+0.33%) |
Jul 17, 2019 | 8.710 | 8.855 | 8.643 | 8.749 | 2,164,142 | +0.06(+0.67%) |
Jul 16, 2019 | 9.260 | 9.289 | 8.672 | 8.691 | 3,127,643 | -0.55(-5.94%) |
Jul 15, 2019 | 9.202 | 9.279 | 9.106 | 9.240 | 1,811,721 | +0.06(+0.63%) |
Jul 12, 2019 | 9.144 | 9.260 | 9.019 | 9.183 | 2,702,304 | +0.06(+0.63%) |
Jul 11, 2019 | 9.057 | 9.216 | 8.942 | 9.125 | 4,422,104 | +0.16(+1.83%) |
Jul 10, 2019 | 8.527 | 9.077 | 8.479 | 8.961 | 6,197,764 | +0.54(+6.41%) |
Jul 09, 2019 | 8.306 | 8.441 | 8.229 | 8.421 | 5,283,277 | +0.13(+1.63%) |
Jul 08, 2019 | 8.412 | 8.460 | 8.142 | 8.287 | 3,949,144 | -0.15(-1.83%) |
Jul 05, 2019 | 8.335 | 8.441 | 8.238 | 8.441 | 2,438,383 | +0.14(+1.74%) |
Jul 03, 2019 | 8.152 | 8.335 | 8.075 | 8.296 | 1,324,687 | +0.13(+1.53%) |
Jul 02, 2019 | 8.209 | 8.320 | 8.152 | 8.171 | 2,880,284 | -0.02(-0.24%) |
Jul 01, 2019 | 8.238 | 8.296 | 8.142 | 8.190 | 3,429,271 | +0.06(+0.71%) |
Jun 28, 2019 | 8.258 | 8.296 | 7.997 | 8.132 | 2,822,796 | -0.06(-0.71%) |
Jun 27, 2019 | 8.113 | 8.219 | 7.925 | 8.190 | 4,630,109 | +0.04(+0.47%) |
Jun 26, 2019 | 8.200 | 8.267 | 8.108 | 8.152 | 2,705,571 | +0.01(+0.12%) |
Jun 25, 2019 | 8.383 | 8.383 | 7.949 | 8.142 | 3,697,410 | -0.20(-2.42%) |
Jun 24, 2019 | 8.527 | 8.527 | 8.315 | 8.344 | 2,566,191 | -0.25(-2.91%) |
Jun 21, 2019 | 8.682 | 8.701 | 8.450 | 8.595 | 1,550,519 | -0.13(-1.44%) |
Jun 20, 2019 | 8.874 | 8.956 | 8.682 | 8.720 | 2,118,211 | -0.05(-0.55%) |
Jun 19, 2019 | 8.826 | 8.836 | 8.677 | 8.768 | 2,370,294 | -0.06(-0.65%) |
Jun 18, 2019 | 8.768 | 8.894 | 8.759 | 8.826 | 2,719,078 | +0.14(+1.66%) |
Jun 17, 2019 | 8.662 | 8.797 | 8.556 | 8.682 | 2,228,305 | +0.07(+0.78%) |
Jun 14, 2019 | 8.845 | 8.845 | 8.576 | 8.614 | 2,246,281 | -0.23(-2.61%) |
Jun 13, 2019 | 9.048 | 9.125 | 8.788 | 8.845 | 2,436,272 | -0.18(-2.03%) |
Jun 12, 2019 | 9.028 | 9.094 | 8.894 | 9.028 | 4,898,368 | -0.03(-0.32%) |
Jun 11, 2019 | 9.096 | 9.221 | 9.038 | 9.057 | 2,257,017 | +0.01(+0.11%) |
Jun 10, 2019 | 9.125 | 9.226 | 8.951 | 9.048 | 26,284,212 | +0.01(+0.11%) |
Jun 07, 2019 | 9.144 | 9.163 | 9.028 | 9.038 | 3,149,609 | -0.10(-1.05%) |
Jun 06, 2019 | 9.134 | 9.183 | 8.922 | 9.134 | 2,993,912 | +0.00(+0.00%) |
Jun 05, 2019 | 9.192 | 9.207 | 9.009 | 9.134 | 2,330,192 | -0.02(-0.21%) |
Jun 04, 2019 | 9.038 | 9.163 | 8.990 | 9.154 | 2,461,153 | +0.13(+1.39%) |
Jun 03, 2019 | 8.971 | 9.077 | 8.903 | 9.028 | 2,327,767 | +0.08(+0.86%) |
May 31, 2019 | 8.643 | 8.971 | 8.643 | 8.951 | 5,414,260 | -0.04(-0.43%) |
May 30, 2019 | 9.144 | 9.183 | 8.951 | 8.990 | 2,082,173 | -0.14(-1.58%) |
May 29, 2019 | 8.903 | 9.163 | 8.802 | 9.134 | 1,756,349 | +0.21(+2.36%) |
May 28, 2019 | 8.981 | 9.019 | 8.762 | 8.924 | 2,356,407 | -0.03(-0.32%) |
May 24, 2019 | 8.790 | 8.972 | 8.790 | 8.952 | 1,769,141 | +0.22(+2.51%) |
May 23, 2019 | 8.618 | 8.933 | 8.552 | 8.733 | 1,509,553 | +0.06(+0.66%) |
May 22, 2019 | 8.533 | 8.695 | 8.509 | 8.676 | 1,904,529 | +0.10(+1.11%) |
May 21, 2019 | 9.067 | 9.067 | 8.542 | 8.580 | 2,518,129 | -0.49(-5.37%) |
May 20, 2019 | 9.048 | 9.086 | 8.962 | 9.067 | 2,916,481 | +0.00(+0.00%) |
May 17, 2019 | 8.943 | 9.115 | 8.924 | 9.067 | 5,666,700 | +0.05(+0.53%) |
May 16, 2019 | 8.972 | 9.100 | 8.886 | 9.019 | 2,997,398 | +0.02(+0.21%) |
May 15, 2019 | 8.580 | 9.077 | 8.552 | 9.000 | 3,419,194 | +0.35(+4.08%) |
May 14, 2019 | 8.494 | 8.742 | 8.466 | 8.647 | 1,740,312 | +0.20(+2.37%) |
May 13, 2019 | 8.609 | 8.633 | 8.342 | 8.447 | 2,538,034 | -0.33(-3.80%) |
May 10, 2019 | 8.847 | 8.847 | 8.599 | 8.781 | 2,631,237 | -0.05(-0.54%) |
May 09, 2019 | 9.019 | 9.067 | 8.781 | 8.828 | 3,441,571 | -0.27(-2.94%) |
May 08, 2019 | 9.153 | 9.244 | 9.038 | 9.096 | 2,261,741 | -0.07(-0.73%) |
May 07, 2019 | 9.220 | 9.239 | 9.038 | 9.162 | 2,072,641 | -0.15(-1.64%) |
May 06, 2019 | 9.372 | 9.391 | 9.239 | 9.315 | 4,175,320 | -0.14(-1.51%) |
May 03, 2019 | 9.525 | 9.601 | 9.411 | 9.458 | 3,370,641 | -0.02(-0.20%) |
May 02, 2019 | 9.544 | 9.573 | 9.411 | 9.477 | 2,529,335 | -0.06(-0.60%) |