Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.650 | 7.980 | 7.550 | 7.690 | 1,508,942 | +0.02(+0.26%) |
Jul 30, 2019 | 7.700 | 7.790 | 7.520 | 7.670 | 1,444,344 | -0.11(-1.41%) |
Jul 29, 2019 | 7.840 | 7.870 | 7.610 | 7.780 | 1,017,994 | -0.03(-0.38%) |
Jul 26, 2019 | 7.970 | 8.000 | 7.650 | 7.810 | 1,571,900 | -0.08(-1.01%) |
Jul 25, 2019 | 8.050 | 8.190 | 7.870 | 7.890 | 1,908,350 | -0.16(-1.99%) |
Jul 24, 2019 | 7.960 | 8.050 | 7.870 | 8.050 | 1,181,577 | +0.12(+1.51%) |
Jul 23, 2019 | 8.250 | 8.270 | 7.910 | 7.930 | 1,363,008 | -0.29(-3.53%) |
Jul 22, 2019 | 8.300 | 8.330 | 8.170 | 8.220 | 1,002,528 | -0.03(-0.36%) |
Jul 19, 2019 | 8.430 | 8.460 | 8.230 | 8.250 | 1,004,500 | -0.18(-2.14%) |
Jul 18, 2019 | 8.180 | 8.430 | 8.170 | 8.430 | 860,596 | +0.18(+2.18%) |
Jul 17, 2019 | 8.590 | 8.630 | 8.160 | 8.250 | 1,110,912 | -0.35(-4.07%) |
Jul 16, 2019 | 8.400 | 8.700 | 8.310 | 8.600 | 2,172,599 | +0.36(+4.37%) |
Jul 15, 2019 | 8.290 | 8.290 | 8.110 | 8.240 | 844,950 | +0.01(+0.12%) |
Jul 12, 2019 | 8.160 | 8.290 | 8.040 | 8.230 | 734,000 | +0.08(+0.98%) |
Jul 11, 2019 | 8.410 | 8.430 | 8.130 | 8.150 | 959,383 | -0.21(-2.51%) |
Jul 10, 2019 | 8.500 | 8.580 | 8.060 | 8.360 | 1,673,792 | -0.11(-1.30%) |
Jul 09, 2019 | 8.240 | 8.470 | 8.240 | 8.470 | 834,975 | +0.17(+2.05%) |
Jul 08, 2019 | 8.150 | 8.390 | 8.110 | 8.300 | 1,008,448 | +0.09(+1.10%) |
Jul 05, 2019 | 8.180 | 8.420 | 8.180 | 8.210 | 1,133,900 | -0.01(-0.12%) |
Jul 03, 2019 | 8.050 | 8.230 | 7.960 | 8.220 | 712,100 | +0.22(+2.75%) |
Jul 02, 2019 | 8.310 | 8.320 | 7.970 | 8.000 | 1,153,502 | -0.27(-3.26%) |
Jul 01, 2019 | 8.400 | 8.530 | 8.250 | 8.270 | 869,235 | -0.03(-0.36%) |
Jun 28, 2019 | 8.340 | 8.450 | 8.200 | 8.300 | 3,504,500 | -0.07(-0.84%) |
Jun 27, 2019 | 7.970 | 8.380 | 7.950 | 8.370 | 1,755,935 | +0.45(+5.68%) |
Jun 26, 2019 | 8.080 | 8.140 | 7.880 | 7.920 | 1,141,943 | -0.10(-1.25%) |
Jun 25, 2019 | 8.110 | 8.180 | 7.950 | 8.020 | 1,463,694 | -0.02(-0.25%) |
Jun 24, 2019 | 8.000 | 8.130 | 7.900 | 8.040 | 1,487,593 | +0.03(+0.37%) |
Jun 21, 2019 | 7.970 | 8.065 | 7.820 | 8.010 | 1,697,300 | -0.01(-0.12%) |
Jun 20, 2019 | 8.320 | 8.400 | 8.000 | 8.020 | 1,357,284 | -0.21(-2.55%) |
Jun 19, 2019 | 8.330 | 8.400 | 8.220 | 8.230 | 739,179 | -0.12(-1.44%) |
Jun 18, 2019 | 8.070 | 8.350 | 8.050 | 8.350 | 943,027 | +0.21(+2.58%) |
Jun 17, 2019 | 7.930 | 8.150 | 7.830 | 8.140 | 1,794,566 | +0.28(+3.56%) |
Jun 14, 2019 | 8.120 | 8.150 | 7.860 | 7.860 | 1,214,600 | -0.31(-3.79%) |
Jun 13, 2019 | 7.990 | 8.170 | 7.900 | 8.170 | 951,960 | +0.19(+2.38%) |
Jun 12, 2019 | 7.720 | 7.990 | 7.700 | 7.980 | 755,929 | +0.21(+2.70%) |
Jun 11, 2019 | 8.050 | 8.230 | 7.550 | 7.770 | 2,017,961 | +0.06(+0.78%) |
Jun 10, 2019 | 7.910 | 8.080 | 7.700 | 7.710 | 1,121,753 | -0.13(-1.66%) |
Jun 07, 2019 | 7.750 | 7.850 | 7.290 | 7.840 | 1,963,300 | +0.13(+1.69%) |
Jun 06, 2019 | 8.000 | 8.020 | 7.640 | 7.710 | 1,182,259 | -0.31(-3.87%) |
Jun 05, 2019 | 8.080 | 8.120 | 7.880 | 8.020 | 987,394 | -0.02(-0.25%) |
Jun 04, 2019 | 7.810 | 8.050 | 7.700 | 8.040 | 1,485,689 | +0.37(+4.82%) |
Jun 03, 2019 | 7.700 | 7.830 | 7.580 | 7.670 | 1,262,173 | -0.02(-0.26%) |
May 31, 2019 | 7.710 | 7.890 | 7.630 | 7.690 | 1,173,400 | -0.15(-1.91%) |
May 30, 2019 | 8.000 | 8.070 | 7.790 | 7.840 | 1,281,502 | -0.12(-1.51%) |
May 29, 2019 | 7.820 | 8.100 | 7.650 | 7.960 | 1,443,963 | +0.12(+1.53%) |
May 28, 2019 | 8.550 | 8.580 | 7.780 | 7.840 | 3,035,882 | -0.70(-8.20%) |
May 24, 2019 | 8.400 | 8.553 | 8.320 | 8.540 | 1,256,200 | +0.20(+2.40%) |
May 23, 2019 | 8.250 | 8.350 | 8.050 | 8.340 | 1,118,639 | -0.02(-0.24%) |
May 22, 2019 | 8.590 | 8.630 | 8.280 | 8.360 | 1,178,753 | -0.28(-3.24%) |
May 21, 2019 | 8.350 | 8.640 | 8.280 | 8.640 | 1,596,517 | +0.41(+4.98%) |
May 20, 2019 | 8.300 | 8.460 | 8.180 | 8.230 | 1,239,540 | -0.15(-1.79%) |
May 17, 2019 | 8.350 | 8.650 | 8.300 | 8.380 | 1,645,300 | -0.10(-1.18%) |
May 16, 2019 | 8.530 | 8.770 | 8.390 | 8.480 | 1,538,005 | -0.03(-0.35%) |
May 15, 2019 | 8.380 | 8.600 | 8.170 | 8.510 | 1,299,195 | +0.12(+1.43%) |
May 14, 2019 | 8.110 | 8.450 | 8.070 | 8.390 | 2,770,689 | +0.42(+5.27%) |
May 13, 2019 | 8.280 | 8.290 | 7.850 | 7.970 | 2,306,742 | -0.47(-5.57%) |
May 10, 2019 | 8.520 | 8.640 | 8.250 | 8.440 | 1,587,300 | -0.20(-2.31%) |
May 09, 2019 | 8.420 | 8.740 | 8.280 | 8.640 | 1,537,873 | -0.02(-0.23%) |
May 08, 2019 | 8.340 | 8.920 | 8.280 | 8.660 | 1,791,324 | +0.33(+3.96%) |
May 07, 2019 | 8.760 | 8.880 | 8.260 | 8.330 | 2,293,316 | -0.58(-6.51%) |
May 06, 2019 | 8.260 | 8.920 | 8.110 | 8.910 | 2,816,805 | +0.45(+5.32%) |
May 03, 2019 | 8.050 | 8.470 | 8.000 | 8.460 | 2,601,400 | +0.31(+3.80%) |
May 02, 2019 | 7.900 | 8.210 | 7.640 | 8.150 | 2,318,885 | +0.31(+3.95%) |