Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.580 | 8.619 | 8.321 | 8.412 | 42,397,156 | -0.11(-1.29%) |
Jul 30, 2019 | 8.600 | 8.606 | 8.509 | 8.522 | 31,981,206 | -0.05(-0.60%) |
Jul 29, 2019 | 8.541 | 8.580 | 8.470 | 8.574 | 27,528,150 | -0.02(-0.23%) |
Jul 26, 2019 | 8.723 | 8.723 | 8.577 | 8.593 | 18,616,892 | +0.01(+0.08%) |
Jul 25, 2019 | 8.625 | 8.674 | 8.520 | 8.587 | 22,814,002 | -0.10(-1.19%) |
Jul 24, 2019 | 8.742 | 8.755 | 8.658 | 8.690 | 28,222,090 | -0.07(-0.81%) |
Jul 23, 2019 | 8.988 | 8.995 | 8.846 | 8.761 | 23,149,622 | -0.25(-2.80%) |
Jul 22, 2019 | 9.072 | 9.098 | 8.936 | 9.014 | 19,529,490 | -0.08(-0.85%) |
Jul 19, 2019 | 9.163 | 9.189 | 9.050 | 9.092 | 18,301,242 | +0.02(+0.21%) |
Jul 18, 2019 | 9.033 | 9.118 | 8.988 | 9.072 | 24,571,548 | +0.04(+0.43%) |
Jul 17, 2019 | 9.085 | 9.086 | 8.995 | 9.033 | 20,094,114 | -0.05(-0.57%) |
Jul 16, 2019 | 9.092 | 9.182 | 9.072 | 9.085 | 22,448,616 | +0.02(+0.21%) |
Jul 15, 2019 | 9.059 | 9.124 | 9.014 | 9.066 | 24,551,506 | +0.13(+1.45%) |
Jul 12, 2019 | 9.059 | 9.063 | 8.923 | 8.936 | 24,067,528 | -0.03(-0.29%) |
Jul 11, 2019 | 8.969 | 9.046 | 8.878 | 8.962 | 30,506,578 | +0.02(+0.22%) |
Jul 10, 2019 | 8.833 | 9.020 | 8.813 | 8.943 | 47,700,452 | +0.29(+3.37%) |
Jul 09, 2019 | 8.438 | 8.723 | 8.438 | 8.651 | 22,203,790 | +0.04(+0.45%) |
Jul 08, 2019 | 8.593 | 8.755 | 8.551 | 8.613 | 29,332,720 | +0.12(+1.37%) |
Jul 05, 2019 | 8.477 | 8.502 | 8.363 | 8.496 | 43,869,488 | -0.16(-1.87%) |
Jul 03, 2019 | 8.613 | 8.729 | 8.565 | 8.658 | 24,738,666 | +0.05(+0.60%) |
Jul 02, 2019 | 8.943 | 8.988 | 8.431 | 8.606 | 60,001,088 | -0.41(-4.59%) |
Jul 01, 2019 | 9.040 | 9.079 | 8.982 | 9.020 | 38,977,600 | +0.32(+3.65%) |
Jun 28, 2019 | 8.787 | 8.794 | 8.681 | 8.703 | 21,392,552 | +0.01(+0.07%) |
Jun 27, 2019 | 8.697 | 8.755 | 8.600 | 8.697 | 18,981,314 | -0.01(-0.07%) |
Jun 26, 2019 | 8.710 | 8.748 | 8.613 | 8.703 | 18,518,874 | +0.07(+0.83%) |
Jun 25, 2019 | 8.794 | 8.839 | 8.596 | 8.632 | 24,701,844 | -0.20(-2.27%) |
Jun 24, 2019 | 8.800 | 8.865 | 8.768 | 8.833 | 16,428,804 | +0.07(+0.81%) |
Jun 21, 2019 | 8.820 | 8.907 | 8.761 | 8.761 | 30,145,912 | -0.12(-1.31%) |
Jun 20, 2019 | 8.949 | 9.066 | 8.839 | 8.878 | 22,537,942 | +0.11(+1.26%) |
Jun 19, 2019 | 8.768 | 8.807 | 8.629 | 8.768 | 41,793,232 | +0.05(+0.59%) |
Jun 18, 2019 | 8.574 | 8.768 | 8.528 | 8.716 | 32,621,820 | +0.38(+4.58%) |
Jun 17, 2019 | 8.496 | 8.509 | 8.308 | 8.334 | 21,191,810 | -0.16(-1.91%) |
Jun 14, 2019 | 8.619 | 8.632 | 8.451 | 8.496 | 27,738,248 | -0.21(-2.45%) |
Jun 13, 2019 | 8.736 | 8.787 | 8.638 | 8.710 | 29,574,614 | +0.14(+1.66%) |
Jun 12, 2019 | 8.651 | 8.703 | 8.515 | 8.567 | 34,159,888 | -0.02(-0.23%) |
Jun 11, 2019 | 8.360 | 8.619 | 8.334 | 8.587 | 69,408,536 | +0.54(+6.76%) |
Jun 10, 2019 | 8.146 | 8.179 | 8.026 | 8.043 | 33,932,436 | -0.07(-0.88%) |
Jun 07, 2019 | 8.082 | 8.198 | 8.056 | 8.114 | 24,764,302 | +0.00(+0.00%) |
Jun 06, 2019 | 8.101 | 8.150 | 8.030 | 8.114 | 21,375,822 | +0.08(+0.97%) |
Jun 05, 2019 | 8.179 | 8.198 | 7.952 | 8.036 | 21,905,680 | -0.15(-1.82%) |
Jun 04, 2019 | 8.172 | 8.198 | 8.056 | 8.185 | 32,749,166 | +0.10(+1.28%) |
Jun 03, 2019 | 8.127 | 8.162 | 8.010 | 8.082 | 29,498,184 | +0.01(+0.08%) |
May 31, 2019 | 8.010 | 8.392 | 7.991 | 8.075 | 43,742,860 | -0.04(-0.48%) |
May 30, 2019 | 8.069 | 8.159 | 8.043 | 8.114 | 22,027,302 | +0.05(+0.56%) |
May 29, 2019 | 7.978 | 8.082 | 7.933 | 8.069 | 32,236,346 | +0.04(+0.48%) |
May 28, 2019 | 8.049 | 8.175 | 8.004 | 8.030 | 43,900,424 | +0.25(+3.16%) |
May 24, 2019 | 7.848 | 7.900 | 7.784 | 7.784 | 39,563,460 | +0.15(+1.95%) |
May 23, 2019 | 7.505 | 7.680 | 7.402 | 7.635 | 18,570,168 | +0.03(+0.34%) |
May 22, 2019 | 7.835 | 7.855 | 7.589 | 7.609 | 27,937,312 | +0.03(+0.34%) |
May 21, 2019 | 7.311 | 7.667 | 7.271 | 7.583 | 40,548,636 | +0.19(+2.63%) |
May 20, 2019 | 7.473 | 7.492 | 7.372 | 7.389 | 32,075,094 | -0.12(-1.55%) |
May 17, 2019 | 7.369 | 7.538 | 7.356 | 7.505 | 49,860,928 | +0.05(+0.70%) |
May 16, 2019 | 7.848 | 7.887 | 7.369 | 7.453 | 78,459,184 | -0.32(-4.08%) |
May 15, 2019 | 7.628 | 7.847 | 7.609 | 7.771 | 20,774,634 | -0.03(-0.33%) |
May 14, 2019 | 7.816 | 7.822 | 7.709 | 7.797 | 31,432,302 | +0.04(+0.50%) |
May 13, 2019 | 7.868 | 7.907 | 7.719 | 7.758 | 39,002,128 | -0.32(-3.93%) |
May 10, 2019 | 7.978 | 8.159 | 7.835 | 8.075 | 37,336,628 | +0.14(+1.80%) |
May 09, 2019 | 7.920 | 7.978 | 7.790 | 7.933 | 34,816,184 | -0.12(-1.45%) |
May 08, 2019 | 8.211 | 8.230 | 8.023 | 8.049 | 30,403,514 | -0.04(-0.48%) |
May 07, 2019 | 7.965 | 8.094 | 7.881 | 8.088 | 29,014,978 | -0.02(-0.24%) |
May 06, 2019 | 7.997 | 8.133 | 7.997 | 8.107 | 25,930,012 | -0.17(-2.11%) |
May 03, 2019 | 8.146 | 8.318 | 8.133 | 8.282 | 26,741,270 | +0.28(+3.48%) |
May 02, 2019 | 8.017 | 8.030 | 7.939 | 8.004 | 23,661,676 | -0.01(-0.16%) |