Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.880 | 8.890 | 8.850 | 8.850 | 28,556 | -0.01(-0.11%) |
Jul 30, 2019 | 8.750 | 8.890 | 8.690 | 8.860 | 27,828 | +0.24(+2.78%) |
Jul 29, 2019 | 8.770 | 8.850 | 8.620 | 8.620 | 23,061 | -0.14(-1.60%) |
Jul 26, 2019 | 8.750 | 8.820 | 8.742 | 8.760 | 3,200 | -0.02(-0.23%) |
Jul 25, 2019 | 8.850 | 8.850 | 8.710 | 8.780 | 8,333 | -0.10(-1.13%) |
Jul 24, 2019 | 8.850 | 8.880 | 8.840 | 8.880 | 2,159 | +0.08(+0.91%) |
Jul 23, 2019 | 8.830 | 8.900 | 8.795 | 8.800 | 6,478 | -0.03(-0.34%) |
Jul 22, 2019 | 8.910 | 8.910 | 8.755 | 8.830 | 11,878 | -0.06(-0.67%) |
Jul 19, 2019 | 8.880 | 8.900 | 8.810 | 8.890 | 11,200 | +0.05(+0.57%) |
Jul 18, 2019 | 8.880 | 8.880 | 8.760 | 8.840 | 7,161 | +0.07(+0.80%) |
Jul 17, 2019 | 8.880 | 8.880 | 8.770 | 8.770 | 15,627 | -0.01(-0.11%) |
Jul 16, 2019 | 8.910 | 8.980 | 8.710 | 8.780 | 48,327 | -0.16(-1.79%) |
Jul 15, 2019 | 9.000 | 9.000 | 8.790 | 8.940 | 39,438 | -0.01(-0.11%) |
Jul 12, 2019 | 8.980 | 9.010 | 8.950 | 8.950 | 26,400 | -0.05(-0.56%) |
Jul 11, 2019 | 8.990 | 9.040 | 8.990 | 9.000 | 14,327 | +0.00(+0.00%) |
Jul 10, 2019 | 8.964 | 9.009 | 8.960 | 9.000 | 28,697 | +0.03(+0.33%) |
Jul 09, 2019 | 8.960 | 9.020 | 8.950 | 8.970 | 16,245 | +0.00(+0.00%) |
Jul 08, 2019 | 8.970 | 8.970 | 8.960 | 8.970 | 1,622 | -0.01(-0.11%) |
Jul 05, 2019 | 9.030 | 9.030 | 8.950 | 8.980 | 9,900 | -0.14(-1.54%) |
Jul 03, 2019 | 9.110 | 9.120 | 9.050 | 9.120 | 5,800 | +0.02(+0.27%) |
Jul 02, 2019 | 9.180 | 9.180 | 9.060 | 9.095 | 7,236 | -0.08(-0.93%) |
Jul 01, 2019 | 9.100 | 9.180 | 9.060 | 9.180 | 7,053 | +0.08(+0.88%) |
Jun 28, 2019 | 9.050 | 9.120 | 9.020 | 9.100 | 15,300 | +0.03(+0.33%) |
Jun 27, 2019 | 9.050 | 9.080 | 9.040 | 9.070 | 1,751 | -0.01(-0.11%) |
Jun 26, 2019 | 9.030 | 9.080 | 9.030 | 9.080 | 11,870 | +0.05(+0.55%) |
Jun 25, 2019 | 9.070 | 9.100 | 9.030 | 9.030 | 15,909 | -0.05(-0.55%) |
Jun 24, 2019 | 9.020 | 9.150 | 8.987 | 9.080 | 19,410 | -0.03(-0.33%) |
Jun 21, 2019 | 9.090 | 9.180 | 9.090 | 9.110 | 11,800 | +0.02(+0.22%) |
Jun 20, 2019 | 9.070 | 9.160 | 9.040 | 9.090 | 4,154 | +0.05(+0.55%) |
Jun 19, 2019 | 9.160 | 9.162 | 9.040 | 9.040 | 5,928 | -0.08(-0.88%) |
Jun 18, 2019 | 9.080 | 9.160 | 9.031 | 9.120 | 4,658 | -0.00(-0.05%) |
Jun 17, 2019 | 9.160 | 9.160 | 8.980 | 9.125 | 24,402 | -0.06(-0.60%) |
Jun 14, 2019 | 9.220 | 9.220 | 9.070 | 9.180 | 9,500 | -0.07(-0.76%) |
Jun 13, 2019 | 9.290 | 9.290 | 9.130 | 9.250 | 11,316 | -0.09(-0.96%) |
Jun 12, 2019 | 9.390 | 9.390 | 9.340 | 9.340 | 1,067 | +0.02(+0.21%) |
Jun 11, 2019 | 9.400 | 9.400 | 9.276 | 9.320 | 13,216 | -0.08(-0.85%) |
Jun 10, 2019 | 9.390 | 9.400 | 9.330 | 9.400 | 4,428 | +0.08(+0.86%) |
Jun 07, 2019 | 9.320 | 9.335 | 9.290 | 9.320 | 11,900 | +0.03(+0.32%) |
Jun 06, 2019 | 9.330 | 9.340 | 9.290 | 9.290 | 2,273 | -0.01(-0.08%) |
Jun 05, 2019 | 9.322 | 9.350 | 9.218 | 9.297 | 15,415 | -0.04(-0.46%) |
Jun 04, 2019 | 9.390 | 9.400 | 9.270 | 9.340 | 8,586 | -0.12(-1.27%) |
Jun 03, 2019 | 9.040 | 9.490 | 8.990 | 9.460 | 37,700 | +0.46(+5.11%) |
May 31, 2019 | 9.000 | 9.040 | 8.996 | 9.000 | 13,200 | -0.06(-0.62%) |
May 30, 2019 | 9.000 | 9.140 | 8.990 | 9.056 | 34,668 | +0.08(+0.85%) |
May 29, 2019 | 9.030 | 9.030 | 8.979 | 8.980 | 40,175 | -0.02(-0.22%) |
May 28, 2019 | 9.000 | 9.000 | 8.991 | 9.000 | 8,696 | -0.03(-0.33%) |
May 24, 2019 | 9.050 | 9.100 | 8.950 | 9.030 | 46,300 | -0.04(-0.44%) |
May 23, 2019 | 9.000 | 9.130 | 8.940 | 9.070 | 119,468 | +0.07(+0.78%) |
May 22, 2019 | 9.020 | 9.020 | 8.990 | 9.000 | 4,540 | +0.01(+0.11%) |
May 21, 2019 | 8.970 | 9.020 | 8.960 | 8.990 | 17,465 | +0.04(+0.45%) |
May 20, 2019 | 8.970 | 8.970 | 8.950 | 8.950 | 12,374 | -0.02(-0.22%) |
May 17, 2019 | 8.970 | 8.970 | 8.960 | 8.970 | 4,700 | +0.02(+0.22%) |
May 16, 2019 | 8.910 | 9.000 | 8.910 | 8.950 | 59,744 | +0.04(+0.45%) |
May 15, 2019 | 9.000 | 9.000 | 8.910 | 8.910 | 11,348 | -0.06(-0.67%) |
May 14, 2019 | 8.940 | 8.980 | 8.770 | 8.970 | 16,605 | -0.03(-0.30%) |
May 13, 2019 | 9.000 | 9.010 | 8.990 | 8.997 | 2,989 | +0.04(+0.42%) |
May 10, 2019 | 8.980 | 9.020 | 8.960 | 8.960 | 46,900 | +0.01(+0.11%) |
May 09, 2019 | 8.860 | 9.020 | 8.850 | 8.950 | 25,732 | +0.10(+1.13%) |
May 08, 2019 | 8.860 | 8.890 | 8.850 | 8.850 | 8,294 | -0.03(-0.34%) |
May 07, 2019 | 8.890 | 8.890 | 8.880 | 8.880 | 916 | +0.04(+0.45%) |
May 06, 2019 | 8.850 | 8.890 | 8.840 | 8.840 | 4,267 | -0.05(-0.56%) |
May 03, 2019 | 8.890 | 8.890 | 8.779 | 8.890 | 5,300 | -0.01(-0.11%) |
May 02, 2019 | 8.910 | 8.910 | 8.810 | 8.900 | 19,363 | +0.00(+0.00%) |