Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.930 | 7.130 | 6.760 | 6.870 | 3,105,759 | -0.08(-1.15%) |
Jul 30, 2019 | 7.200 | 7.200 | 6.840 | 6.950 | 2,485,814 | -0.27(-3.74%) |
Jul 29, 2019 | 7.190 | 7.300 | 7.045 | 7.220 | 1,063,076 | +0.02(+0.28%) |
Jul 26, 2019 | 7.370 | 7.370 | 7.030 | 7.200 | 1,216,600 | -0.18(-2.44%) |
Jul 25, 2019 | 7.630 | 7.790 | 7.290 | 7.380 | 1,388,481 | -0.30(-3.91%) |
Jul 24, 2019 | 7.250 | 7.750 | 7.250 | 7.680 | 2,295,805 | +0.39(+5.35%) |
Jul 23, 2019 | 7.460 | 7.640 | 7.275 | 7.290 | 2,111,718 | -0.13(-1.75%) |
Jul 22, 2019 | 7.870 | 7.880 | 7.330 | 7.420 | 1,688,128 | -0.39(-4.99%) |
Jul 19, 2019 | 7.690 | 7.950 | 7.530 | 7.810 | 2,985,900 | -0.56(-6.69%) |
Jul 18, 2019 | 8.850 | 8.890 | 8.280 | 8.370 | 2,208,465 | -0.52(-5.85%) |
Jul 17, 2019 | 9.120 | 9.150 | 8.770 | 8.890 | 3,192,398 | -0.25(-2.74%) |
Jul 16, 2019 | 8.620 | 9.260 | 8.610 | 9.140 | 3,579,512 | +0.54(+6.28%) |
Jul 15, 2019 | 8.480 | 8.670 | 8.320 | 8.600 | 2,568,197 | +0.12(+1.42%) |
Jul 12, 2019 | 8.280 | 8.710 | 8.230 | 8.480 | 2,799,300 | +0.22(+2.66%) |
Jul 11, 2019 | 8.130 | 8.270 | 7.890 | 8.260 | 2,530,165 | +0.08(+0.98%) |
Jul 10, 2019 | 8.000 | 8.250 | 7.950 | 8.180 | 2,642,133 | +0.24(+3.02%) |
Jul 09, 2019 | 8.120 | 8.360 | 7.890 | 7.940 | 2,469,907 | -0.27(-3.29%) |
Jul 08, 2019 | 7.910 | 8.380 | 7.850 | 8.210 | 7,747,952 | +0.24(+3.01%) |
Jul 05, 2019 | 7.730 | 8.015 | 7.620 | 7.970 | 2,756,200 | +0.17(+2.18%) |
Jul 03, 2019 | 7.600 | 7.870 | 7.530 | 7.800 | 1,709,300 | +0.23(+3.04%) |
Jul 02, 2019 | 8.040 | 8.080 | 7.390 | 7.570 | 4,369,111 | -0.95(-11.15%) |
Jul 01, 2019 | 8.800 | 8.990 | 7.880 | 8.520 | 3,473,293 | -0.18(-2.07%) |
Jun 28, 2019 | 8.860 | 8.960 | 8.620 | 8.700 | 12,069,900 | -0.02(-0.23%) |
Jun 27, 2019 | 8.840 | 8.890 | 8.625 | 8.720 | 1,677,170 | -0.13(-1.47%) |
Jun 26, 2019 | 8.660 | 8.900 | 8.543 | 8.850 | 2,251,024 | +0.22(+2.55%) |
Jun 25, 2019 | 8.510 | 8.740 | 8.410 | 8.630 | 1,934,249 | +0.14(+1.65%) |
Jun 24, 2019 | 9.040 | 9.040 | 8.430 | 8.490 | 2,204,544 | -0.62(-6.81%) |
Jun 21, 2019 | 8.900 | 9.180 | 8.800 | 9.110 | 3,307,700 | +0.27(+3.05%) |
Jun 20, 2019 | 8.990 | 9.085 | 8.710 | 8.840 | 1,555,571 | -0.06(-0.67%) |
Jun 19, 2019 | 8.840 | 8.990 | 8.710 | 8.900 | 2,095,846 | +0.11(+1.25%) |
Jun 18, 2019 | 8.970 | 9.140 | 8.730 | 8.790 | 2,572,456 | -0.05(-0.57%) |
Jun 17, 2019 | 8.820 | 9.050 | 8.750 | 8.840 | 1,897,637 | -0.06(-0.67%) |
Jun 14, 2019 | 8.790 | 9.000 | 8.690 | 8.900 | 2,172,300 | +0.10(+1.14%) |
Jun 13, 2019 | 8.310 | 8.900 | 8.230 | 8.800 | 2,444,221 | +0.56(+6.80%) |
Jun 12, 2019 | 8.240 | 8.580 | 8.150 | 8.240 | 2,155,189 | -0.28(-3.29%) |
Jun 11, 2019 | 8.510 | 8.630 | 8.270 | 8.520 | 2,341,705 | +0.13(+1.55%) |
Jun 10, 2019 | 8.280 | 8.700 | 8.240 | 8.390 | 2,903,541 | +0.22(+2.69%) |
Jun 07, 2019 | 7.950 | 8.290 | 7.810 | 8.170 | 4,763,600 | -0.01(-0.12%) |
Jun 06, 2019 | 7.950 | 8.550 | 7.780 | 8.180 | 7,359,635 | -1.16(-12.42%) |
Jun 05, 2019 | 9.790 | 9.910 | 9.310 | 9.340 | 3,544,125 | -0.41(-4.21%) |
Jun 04, 2019 | 9.380 | 9.780 | 9.380 | 9.750 | 2,904,926 | +0.45(+4.84%) |
Jun 03, 2019 | 9.170 | 9.560 | 9.090 | 9.300 | 3,197,175 | +0.19(+2.09%) |
May 31, 2019 | 9.000 | 9.170 | 8.843 | 9.110 | 4,108,800 | -0.04(-0.44%) |
May 30, 2019 | 9.370 | 9.460 | 9.075 | 9.150 | 2,011,713 | -0.23(-2.45%) |
May 29, 2019 | 9.240 | 9.430 | 9.130 | 9.380 | 2,120,226 | +0.09(+0.97%) |
May 28, 2019 | 9.630 | 9.750 | 9.270 | 9.290 | 1,946,863 | -0.33(-3.43%) |
May 24, 2019 | 9.560 | 9.760 | 9.490 | 9.620 | 1,617,100 | +0.13(+1.37%) |
May 23, 2019 | 9.680 | 9.777 | 9.410 | 9.490 | 2,230,620 | -0.32(-3.26%) |
May 22, 2019 | 10.16 | 10.23 | 9.735 | 9.810 | 2,407,811 | -0.39(-3.82%) |
May 21, 2019 | 10.03 | 10.26 | 9.900 | 10.20 | 1,934,388 | +0.15(+1.49%) |
May 20, 2019 | 9.810 | 10.14 | 9.700 | 10.05 | 3,350,526 | -0.40(-3.83%) |
May 17, 2019 | 10.58 | 10.69 | 10.39 | 10.45 | 1,908,600 | -0.19(-1.79%) |
May 16, 2019 | 11.02 | 11.12 | 10.63 | 10.64 | 1,257,143 | -0.32(-2.92%) |
May 15, 2019 | 10.92 | 11.02 | 10.72 | 10.96 | 1,371,167 | -0.10(-0.90%) |
May 14, 2019 | 10.92 | 11.10 | 10.83 | 11.06 | 1,564,752 | +0.20(+1.84%) |
May 13, 2019 | 11.25 | 11.25 | 10.64 | 10.86 | 2,540,512 | -0.67(-5.81%) |
May 10, 2019 | 11.90 | 11.90 | 11.15 | 11.53 | 2,287,200 | -0.40(-3.35%) |
May 09, 2019 | 11.26 | 11.96 | 11.13 | 11.93 | 3,256,979 | +0.54(+4.74%) |
May 08, 2019 | 11.22 | 11.84 | 11.14 | 11.39 | 2,417,483 | +0.10(+0.89%) |
May 07, 2019 | 11.13 | 11.44 | 11.08 | 11.29 | 2,566,591 | +0.04(+0.36%) |
May 06, 2019 | 11.00 | 11.34 | 10.77 | 11.25 | 2,330,870 | -0.02(-0.18%) |
May 03, 2019 | 10.86 | 11.34 | 10.83 | 11.27 | 1,924,700 | +0.49(+4.55%) |
May 02, 2019 | 10.81 | 10.92 | 10.62 | 10.78 | 1,704,902 | -0.03(-0.28%) |