Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.150 | 9.250 | 8.870 | 8.960 | 1,084,235 | -0.24(-2.61%) |
Jul 30, 2019 | 9.110 | 9.270 | 8.965 | 9.200 | 641,558 | +0.04(+0.44%) |
Jul 29, 2019 | 9.400 | 9.410 | 9.080 | 9.160 | 700,061 | -0.25(-2.66%) |
Jul 26, 2019 | 9.470 | 9.490 | 9.260 | 9.410 | 491,400 | +0.00(+0.00%) |
Jul 25, 2019 | 9.500 | 9.540 | 9.210 | 9.410 | 1,066,030 | -0.08(-0.84%) |
Jul 24, 2019 | 9.580 | 9.660 | 9.410 | 9.490 | 414,640 | -0.07(-0.73%) |
Jul 23, 2019 | 9.530 | 9.760 | 9.470 | 9.560 | 906,418 | +0.07(+0.74%) |
Jul 22, 2019 | 9.460 | 9.510 | 9.360 | 9.490 | 975,777 | +0.05(+0.53%) |
Jul 19, 2019 | 9.200 | 9.540 | 9.190 | 9.440 | 1,332,400 | +0.22(+2.39%) |
Jul 18, 2019 | 9.250 | 9.260 | 9.005 | 9.220 | 872,974 | -0.02(-0.22%) |
Jul 17, 2019 | 9.380 | 9.530 | 9.070 | 9.240 | 1,461,043 | +0.09(+0.98%) |
Jul 16, 2019 | 9.360 | 9.360 | 9.130 | 9.150 | 589,813 | -0.20(-2.14%) |
Jul 15, 2019 | 9.220 | 9.500 | 9.190 | 9.350 | 689,791 | +0.18(+1.96%) |
Jul 12, 2019 | 9.200 | 9.275 | 8.980 | 9.170 | 698,200 | -0.02(-0.22%) |
Jul 11, 2019 | 9.230 | 9.500 | 9.140 | 9.190 | 1,308,160 | +0.00(+0.00%) |
Jul 10, 2019 | 8.680 | 9.285 | 8.570 | 9.190 | 1,133,390 | +0.56(+6.49%) |
Jul 09, 2019 | 8.740 | 8.850 | 8.600 | 8.630 | 492,372 | -0.14(-1.60%) |
Jul 08, 2019 | 8.720 | 8.800 | 8.580 | 8.770 | 761,932 | +0.07(+0.80%) |
Jul 05, 2019 | 8.410 | 8.760 | 8.340 | 8.700 | 591,400 | +0.24(+2.84%) |
Jul 03, 2019 | 8.510 | 8.598 | 8.335 | 8.460 | 332,700 | -0.04(-0.47%) |
Jul 02, 2019 | 8.650 | 8.690 | 8.450 | 8.500 | 626,555 | -0.20(-2.30%) |
Jul 01, 2019 | 8.900 | 8.920 | 8.450 | 8.700 | 991,043 | -0.11(-1.25%) |
Jun 28, 2019 | 8.600 | 8.860 | 8.430 | 8.810 | 2,205,100 | +0.18(+2.09%) |
Jun 27, 2019 | 8.510 | 8.840 | 8.490 | 8.630 | 1,496,413 | +0.16(+1.89%) |
Jun 26, 2019 | 8.590 | 8.700 | 8.410 | 8.470 | 713,264 | -0.07(-0.82%) |
Jun 25, 2019 | 8.640 | 8.750 | 8.440 | 8.540 | 754,453 | -0.07(-0.81%) |
Jun 24, 2019 | 8.750 | 8.820 | 8.610 | 8.610 | 732,295 | -0.11(-1.26%) |
Jun 21, 2019 | 8.870 | 8.930 | 8.650 | 8.720 | 1,050,200 | -0.20(-2.24%) |
Jun 20, 2019 | 9.200 | 9.220 | 8.900 | 8.920 | 699,736 | -0.19(-2.09%) |
Jun 19, 2019 | 9.210 | 9.255 | 9.040 | 9.110 | 593,800 | -0.02(-0.22%) |
Jun 18, 2019 | 9.240 | 9.250 | 8.940 | 9.130 | 1,012,196 | +0.18(+2.01%) |
Jun 17, 2019 | 8.820 | 8.970 | 8.700 | 8.950 | 419,546 | +0.20(+2.29%) |
Jun 14, 2019 | 8.800 | 8.930 | 8.720 | 8.750 | 520,400 | -0.12(-1.35%) |
Jun 13, 2019 | 8.680 | 8.910 | 8.630 | 8.870 | 456,074 | +0.23(+2.66%) |
Jun 12, 2019 | 8.490 | 8.690 | 8.290 | 8.640 | 471,041 | +0.09(+1.05%) |
Jun 11, 2019 | 8.600 | 8.610 | 8.370 | 8.550 | 635,072 | +0.05(+0.59%) |
Jun 10, 2019 | 8.390 | 8.510 | 8.320 | 8.500 | 704,057 | +0.15(+1.80%) |
Jun 07, 2019 | 8.270 | 8.450 | 8.260 | 8.350 | 387,200 | +0.06(+0.72%) |
Jun 06, 2019 | 8.500 | 8.510 | 8.250 | 8.290 | 411,833 | -0.17(-2.01%) |
Jun 05, 2019 | 8.400 | 8.500 | 8.190 | 8.460 | 627,788 | +0.10(+1.20%) |
Jun 04, 2019 | 8.300 | 8.440 | 8.170 | 8.360 | 725,659 | +0.17(+2.08%) |
Jun 03, 2019 | 8.340 | 8.440 | 8.140 | 8.190 | 696,296 | -0.21(-2.50%) |
May 31, 2019 | 8.390 | 8.505 | 8.330 | 8.400 | 727,800 | -0.07(-0.83%) |
May 30, 2019 | 8.990 | 9.040 | 8.220 | 8.470 | 1,525,742 | -0.46(-5.15%) |
May 29, 2019 | 8.860 | 8.980 | 8.730 | 8.930 | 843,973 | +0.06(+0.68%) |
May 28, 2019 | 8.710 | 8.960 | 8.690 | 8.870 | 851,075 | +0.18(+2.07%) |
May 24, 2019 | 8.610 | 8.770 | 8.580 | 8.690 | 540,700 | +0.11(+1.28%) |
May 23, 2019 | 8.480 | 8.640 | 8.360 | 8.580 | 597,131 | -0.02(-0.23%) |
May 22, 2019 | 8.650 | 8.745 | 8.530 | 8.600 | 479,281 | -0.08(-0.92%) |
May 21, 2019 | 8.710 | 8.860 | 8.630 | 8.680 | 696,983 | +0.02(+0.23%) |
May 20, 2019 | 8.510 | 8.780 | 8.480 | 8.660 | 562,315 | +0.03(+0.35%) |
May 17, 2019 | 8.370 | 8.760 | 8.290 | 8.630 | 679,200 | +0.18(+2.13%) |
May 16, 2019 | 8.500 | 8.640 | 8.415 | 8.450 | 794,448 | -0.03(-0.35%) |
May 15, 2019 | 8.180 | 8.510 | 8.170 | 8.480 | 729,418 | +0.23(+2.79%) |
May 14, 2019 | 8.170 | 8.410 | 8.084 | 8.250 | 597,907 | +0.06(+0.73%) |
May 13, 2019 | 8.150 | 8.240 | 8.010 | 8.190 | 739,069 | -0.16(-1.92%) |
May 10, 2019 | 8.450 | 8.450 | 8.145 | 8.350 | 989,300 | -0.11(-1.30%) |
May 09, 2019 | 8.040 | 8.520 | 8.040 | 8.460 | 1,330,275 | +0.20(+2.42%) |
May 08, 2019 | 8.020 | 8.438 | 7.950 | 8.260 | 1,065,105 | +0.23(+2.86%) |
May 07, 2019 | 7.940 | 8.040 | 7.690 | 8.030 | 1,347,662 | -0.14(-1.71%) |
May 06, 2019 | 7.730 | 8.210 | 7.720 | 8.170 | 1,919,260 | +0.21(+2.64%) |
May 03, 2019 | 6.950 | 8.100 | 6.950 | 7.960 | 4,994,000 | +1.19(+17.58%) |
May 02, 2019 | 6.660 | 6.880 | 6.560 | 6.770 | 1,514,267 | +0.07(+1.04%) |