Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.172 | 8.779 | 7.986 | 7.986 | 3,563 | -0.21(-2.56%) |
Jul 30, 2019 | 8.406 | 8.406 | 8.196 | 8.196 | 985 | -0.21(-2.50%) |
Jul 29, 2019 | 8.733 | 8.733 | 8.406 | 8.406 | 1,175 | +0.19(+2.27%) |
Jul 26, 2019 | 8.219 | 8.219 | 8.219 | 214 | +0.00(+0.00%) | |
Jul 25, 2019 | 8.826 | 8.826 | 8.219 | 8.219 | 957 | +0.02(+0.28%) |
Jul 24, 2019 | 8.172 | 8.196 | 8.172 | 8.196 | 668 | +0.02(+0.29%) |
Jul 23, 2019 | 8.172 | 8.177 | 8.172 | 8.172 | 4,734 | +0.27(+3.40%) |
Jul 22, 2019 | 7.939 | 7.939 | 7.892 | 7.904 | 4,171 | +0.06(+0.74%) |
Jul 19, 2019 | 7.939 | 7.939 | 7.846 | 7.846 | 2,569 | -0.05(-0.59%) |
Jul 18, 2019 | 7.962 | 7.962 | 7.892 | 7.892 | 2,563 | -0.05(-0.59%) |
Jul 17, 2019 | 7.953 | 8.172 | 7.939 | 7.939 | 3,126 | -0.00(-0.06%) |
Jul 16, 2019 | 7.944 | 7.944 | 7.944 | 109 | +0.00(+0.00%) | |
Jul 15, 2019 | 7.939 | 7.944 | 7.892 | 7.944 | 2,959 | +0.10(+1.25%) |
Jul 12, 2019 | 8.308 | 8.308 | 7.846 | 7.846 | 5,139 | -0.14(-1.81%) |
Jul 11, 2019 | 7.986 | 8.168 | 7.986 | 7.990 | 1,603 | +0.00(+0.06%) |
Jul 10, 2019 | 8.009 | 8.032 | 7.976 | 7.986 | 4,002 | +0.00(+0.00%) |
Jul 09, 2019 | 8.312 | 8.312 | 7.986 | 7.986 | 1,002 | -0.01(-0.12%) |
Jul 08, 2019 | 7.995 | 7.995 | 7.995 | 47 | +0.00(+0.00%) | |
Jul 05, 2019 | 7.995 | 7.995 | 7.995 | 59 | +0.00(+0.00%) | |
Jul 03, 2019 | 7.995 | 7.995 | 7.995 | 40 | +0.00(+0.00%) | |
Jul 02, 2019 | 8.327 | 8.327 | 7.986 | 7.995 | 3,451 | -0.13(-1.61%) |
Jul 01, 2019 | 7.967 | 8.495 | 7.967 | 8.126 | 3,149 | +0.20(+2.53%) |
Jun 28, 2019 | 8.186 | 8.308 | 7.925 | 7.925 | 19,914 | -0.18(-2.19%) |
Jun 27, 2019 | 8.373 | 8.373 | 7.990 | 8.102 | 2,897 | +0.05(+0.58%) |
Jun 26, 2019 | 8.663 | 8.663 | 8.056 | 8.056 | 9,871 | -0.50(-5.79%) |
Jun 25, 2019 | 8.635 | 8.868 | 8.471 | 8.551 | 1,471 | +0.00(+0.00%) |
Jun 24, 2019 | 8.551 | 8.551 | 8.551 | 8.551 | 314 | +0.04(+0.44%) |
Jun 21, 2019 | 8.513 | 8.513 | 8.513 | 8.513 | 214 | +0.01(+0.16%) |
Jun 20, 2019 | 8.499 | 8.499 | 8.499 | 8.499 | 286 | -0.26(-2.93%) |
Jun 19, 2019 | 8.756 | 8.756 | 8.756 | 490 | +0.00(+0.00%) | |
Jun 18, 2019 | 8.149 | 8.798 | 8.135 | 8.756 | 18,760 | +0.58(+7.14%) |
Jun 17, 2019 | 8.546 | 8.546 | 7.986 | 8.172 | 15,526 | -0.42(-4.94%) |
Jun 14, 2019 | 8.597 | 8.597 | 8.597 | 8.597 | 214 | +0.00(+0.05%) |
Jun 13, 2019 | 8.808 | 8.808 | 8.593 | 8.593 | 1,880 | +0.07(+0.82%) |
Jun 12, 2019 | 8.523 | 8.523 | 8.523 | 8.523 | 267 | -0.35(-3.95%) |
Jun 10, 2019 | 8.873 | 8.873 | 8.873 | 0 | +0.00(+0.00%) | |
Jun 07, 2019 | 8.873 | 8.873 | 8.859 | 8.873 | 10,706 | +0.30(+3.56%) |
Jun 06, 2019 | 8.568 | 8.568 | 8.568 | 57 | +0.00(+0.00%) | |
Jun 05, 2019 | 8.568 | 8.568 | 8.568 | 42 | +0.00(+0.00%) | |
Jun 04, 2019 | 8.568 | 8.568 | 8.568 | 25 | +0.00(+0.00%) | |
Jun 03, 2019 | 8.593 | 8.593 | 8.568 | 8.568 | 3,475 | -0.00(-0.02%) |
May 31, 2019 | 8.569 | 8.569 | 8.569 | 205 | +0.00(+0.00%) | |
May 30, 2019 | 8.569 | 8.569 | 8.569 | 117 | +0.00(+0.00%) | |
May 28, 2019 | 8.569 | 8.569 | 8.569 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 8.593 | 8.593 | 8.569 | 8.569 | 1,284 | -0.02(-0.27%) |
May 23, 2019 | 8.593 | 8.593 | 8.593 | 8.593 | 1,301 | -0.12(-1.35%) |
May 22, 2019 | 8.711 | 8.711 | 8.711 | 137 | +0.00(+0.00%) | |
May 21, 2019 | 8.711 | 8.711 | 8.711 | 17 | +0.00(+0.00%) | |
May 20, 2019 | 8.711 | 8.711 | 8.711 | 8.711 | 233 | +0.16(+1.93%) |
May 17, 2019 | 8.873 | 8.873 | 8.401 | 8.546 | 8,137 | -0.17(-1.91%) |
May 16, 2019 | 8.712 | 8.712 | 8.712 | 8.712 | 925 | -0.06(-0.65%) |
May 15, 2019 | 8.769 | 8.769 | 8.769 | 291 | +0.00(+0.00%) | |
May 14, 2019 | 8.689 | 8.769 | 8.689 | 8.769 | 1,325 | -0.15(-1.64%) |
May 13, 2019 | 8.910 | 8.915 | 8.910 | 8.915 | 1,884 | -0.07(-0.83%) |
May 09, 2019 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 8.990 | 8.990 | 8.990 | 289 | +0.00(+0.00%) | |
May 07, 2019 | 8.971 | 8.990 | 8.966 | 8.990 | 3,216 | +0.04(+0.42%) |
May 06, 2019 | 8.952 | 8.952 | 8.952 | 8.952 | 415 | +0.23(+2.58%) |
May 03, 2019 | 8.727 | 8.727 | 8.727 | 19 | +0.00(+0.00%) | |
May 02, 2019 | 8.727 | 8.727 | 8.727 | 81 | +0.00(+0.00%) |