Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.760 | 8.940 | 8.560 | 8.760 | 1,441,186 | +0.00(+0.00%) |
Jul 30, 2019 | 8.490 | 8.770 | 8.390 | 8.760 | 1,394,535 | +0.17(+1.98%) |
Jul 29, 2019 | 8.580 | 8.700 | 8.350 | 8.590 | 1,866,628 | -0.03(-0.35%) |
Jul 26, 2019 | 8.550 | 8.840 | 8.490 | 8.620 | 1,670,900 | +0.15(+1.77%) |
Jul 25, 2019 | 7.640 | 8.630 | 7.600 | 8.470 | 2,083,039 | -0.11(-1.28%) |
Jul 24, 2019 | 8.490 | 8.760 | 8.340 | 8.580 | 1,413,989 | +0.03(+0.35%) |
Jul 23, 2019 | 8.360 | 8.590 | 8.270 | 8.550 | 737,364 | +0.26(+3.14%) |
Jul 22, 2019 | 8.100 | 8.300 | 8.080 | 8.290 | 779,003 | +0.21(+2.60%) |
Jul 19, 2019 | 8.040 | 8.155 | 7.980 | 8.080 | 945,000 | +0.05(+0.62%) |
Jul 18, 2019 | 8.000 | 8.060 | 7.850 | 8.030 | 601,818 | +0.04(+0.50%) |
Jul 17, 2019 | 8.040 | 8.080 | 7.880 | 7.990 | 911,751 | -0.09(-1.11%) |
Jul 16, 2019 | 8.120 | 8.260 | 8.000 | 8.080 | 1,051,172 | +0.02(+0.25%) |
Jul 15, 2019 | 8.400 | 8.420 | 7.975 | 8.060 | 1,071,688 | -0.32(-3.82%) |
Jul 12, 2019 | 8.430 | 8.480 | 8.305 | 8.380 | 803,700 | -0.06(-0.71%) |
Jul 11, 2019 | 8.400 | 8.460 | 8.310 | 8.440 | 553,953 | +0.05(+0.60%) |
Jul 10, 2019 | 8.400 | 8.500 | 8.220 | 8.390 | 1,160,230 | +0.04(+0.48%) |
Jul 09, 2019 | 8.410 | 8.410 | 8.190 | 8.350 | 669,795 | -0.10(-1.18%) |
Jul 08, 2019 | 8.560 | 8.625 | 8.430 | 8.450 | 597,767 | -0.20(-2.31%) |
Jul 05, 2019 | 8.520 | 8.680 | 8.465 | 8.650 | 491,000 | +0.04(+0.46%) |
Jul 03, 2019 | 8.640 | 8.650 | 8.503 | 8.610 | 337,200 | +0.00(+0.00%) |
Jul 02, 2019 | 8.680 | 8.700 | 8.440 | 8.610 | 791,341 | -0.13(-1.49%) |
Jul 01, 2019 | 8.840 | 8.960 | 8.610 | 8.740 | 1,117,624 | +0.11(+1.27%) |
Jun 28, 2019 | 8.470 | 8.700 | 8.470 | 8.630 | 2,399,800 | +0.16(+1.89%) |
Jun 27, 2019 | 8.350 | 8.480 | 8.250 | 8.470 | 1,207,704 | +0.14(+1.68%) |
Jun 26, 2019 | 8.360 | 8.545 | 8.300 | 8.330 | 1,019,463 | +0.11(+1.34%) |
Jun 25, 2019 | 8.100 | 8.315 | 8.020 | 8.220 | 1,075,072 | +0.14(+1.73%) |
Jun 24, 2019 | 8.210 | 8.305 | 7.985 | 8.080 | 808,610 | -0.14(-1.70%) |
Jun 21, 2019 | 8.270 | 8.430 | 8.110 | 8.220 | 1,526,400 | -0.05(-0.60%) |
Jun 20, 2019 | 8.000 | 8.350 | 7.990 | 8.270 | 966,533 | +0.40(+5.08%) |
Jun 19, 2019 | 7.800 | 7.900 | 7.635 | 7.870 | 881,926 | +0.06(+0.77%) |
Jun 18, 2019 | 7.680 | 7.950 | 7.610 | 7.810 | 590,080 | +0.19(+2.49%) |
Jun 17, 2019 | 7.280 | 7.640 | 7.180 | 7.620 | 531,579 | +0.33(+4.53%) |
Jun 14, 2019 | 7.590 | 7.590 | 7.260 | 7.290 | 861,800 | -0.33(-4.33%) |
Jun 13, 2019 | 7.630 | 7.780 | 7.420 | 7.620 | 754,828 | +0.19(+2.56%) |
Jun 12, 2019 | 7.840 | 7.840 | 7.400 | 7.430 | 894,634 | -0.48(-6.07%) |
Jun 11, 2019 | 7.900 | 8.040 | 7.810 | 7.910 | 814,116 | +0.12(+1.54%) |
Jun 10, 2019 | 7.770 | 8.060 | 7.710 | 7.790 | 895,814 | +0.06(+0.78%) |
Jun 07, 2019 | 7.800 | 7.810 | 7.300 | 7.730 | 1,241,300 | +0.75(+10.74%) |
Jun 06, 2019 | 6.940 | 7.100 | 6.770 | 6.980 | 552,328 | +0.00(+0.00%) |
Jun 05, 2019 | 7.020 | 7.115 | 6.870 | 6.980 | 980,878 | -0.06(-0.85%) |
Jun 04, 2019 | 7.020 | 7.080 | 6.895 | 7.040 | 507,247 | +0.13(+1.88%) |
Jun 03, 2019 | 6.840 | 6.970 | 6.760 | 6.910 | 768,164 | +0.15(+2.22%) |
May 31, 2019 | 6.850 | 6.950 | 6.750 | 6.760 | 896,800 | -0.29(-4.11%) |
May 30, 2019 | 7.150 | 7.240 | 6.890 | 7.050 | 1,261,049 | -0.13(-1.81%) |
May 29, 2019 | 6.900 | 7.230 | 6.870 | 7.180 | 740,456 | +0.13(+1.84%) |
May 28, 2019 | 7.080 | 7.155 | 7.020 | 7.050 | 593,699 | -0.02(-0.28%) |
May 24, 2019 | 7.090 | 7.140 | 6.900 | 7.070 | 598,400 | +0.10(+1.43%) |
May 23, 2019 | 7.090 | 7.170 | 6.860 | 6.970 | 791,190 | -0.33(-4.52%) |
May 22, 2019 | 7.640 | 7.710 | 7.135 | 7.300 | 906,221 | -0.42(-5.44%) |
May 21, 2019 | 7.700 | 7.790 | 7.670 | 7.720 | 1,067,498 | +0.07(+0.92%) |
May 20, 2019 | 7.640 | 7.690 | 7.565 | 7.650 | 771,039 | -0.05(-0.65%) |
May 17, 2019 | 7.880 | 7.930 | 7.680 | 7.700 | 540,800 | -0.30(-3.75%) |
May 16, 2019 | 7.890 | 8.090 | 7.850 | 8.000 | 569,854 | +0.17(+2.17%) |
May 15, 2019 | 7.530 | 7.870 | 7.510 | 7.830 | 590,224 | +0.18(+2.35%) |
May 14, 2019 | 7.450 | 7.720 | 7.390 | 7.650 | 657,290 | +0.27(+3.66%) |
May 13, 2019 | 7.350 | 7.449 | 7.055 | 7.380 | 1,510,537 | -0.05(-0.67%) |
May 10, 2019 | 7.460 | 7.490 | 7.160 | 7.430 | 1,235,000 | -0.05(-0.67%) |
May 09, 2019 | 7.420 | 7.525 | 7.180 | 7.480 | 815,401 | +0.00(+0.00%) |
May 08, 2019 | 7.480 | 7.635 | 7.415 | 7.480 | 1,199,740 | +0.00(+0.00%) |
May 07, 2019 | 7.630 | 7.670 | 7.360 | 7.480 | 907,390 | -0.26(-3.36%) |
May 06, 2019 | 7.700 | 7.800 | 7.620 | 7.740 | 823,388 | -0.12(-1.53%) |
May 03, 2019 | 7.790 | 7.955 | 7.680 | 7.860 | 803,500 | +0.19(+2.48%) |
May 02, 2019 | 7.840 | 7.920 | 7.525 | 7.670 | 1,030,359 | -0.30(-3.76%) |