Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.940 | 8.140 | 7.850 | 7.930 | 13,542,950 | +0.02(+0.25%) |
Jul 30, 2019 | 7.850 | 7.970 | 7.680 | 7.910 | 14,081,324 | +0.05(+0.64%) |
Jul 29, 2019 | 7.830 | 7.950 | 7.630 | 7.860 | 25,297,128 | +0.32(+4.24%) |
Jul 26, 2019 | 7.620 | 7.680 | 7.480 | 7.540 | 20,320,500 | -0.06(-0.79%) |
Jul 25, 2019 | 8.000 | 8.030 | 7.570 | 7.600 | 18,720,952 | -0.40(-5.00%) |
Jul 24, 2019 | 7.710 | 8.080 | 7.680 | 8.000 | 15,519,142 | +0.32(+4.17%) |
Jul 23, 2019 | 7.650 | 7.870 | 7.610 | 7.680 | 14,792,739 | -0.01(-0.13%) |
Jul 22, 2019 | 7.840 | 7.850 | 7.460 | 7.690 | 25,726,586 | -0.22(-2.78%) |
Jul 19, 2019 | 7.870 | 8.000 | 7.760 | 7.910 | 17,325,800 | +0.08(+1.02%) |
Jul 18, 2019 | 8.030 | 8.060 | 7.660 | 7.830 | 20,607,680 | -0.28(-3.45%) |
Jul 17, 2019 | 8.150 | 8.160 | 7.810 | 8.110 | 33,045,584 | -0.09(-1.10%) |
Jul 16, 2019 | 8.520 | 8.590 | 8.180 | 8.200 | 16,521,164 | -0.36(-4.21%) |
Jul 15, 2019 | 8.840 | 8.880 | 8.300 | 8.560 | 32,309,496 | -0.69(-7.46%) |
Jul 12, 2019 | 8.970 | 9.320 | 8.910 | 9.250 | 11,134,400 | +0.28(+3.12%) |
Jul 11, 2019 | 9.190 | 9.200 | 8.850 | 8.970 | 17,385,568 | -0.21(-2.29%) |
Jul 10, 2019 | 9.250 | 9.280 | 8.970 | 9.180 | 17,067,684 | -0.19(-2.03%) |
Jul 09, 2019 | 9.000 | 9.420 | 8.910 | 9.370 | 12,080,749 | +0.20(+2.18%) |
Jul 08, 2019 | 9.410 | 9.590 | 9.070 | 9.170 | 17,702,104 | -0.30(-3.17%) |
Jul 05, 2019 | 9.790 | 10.03 | 9.380 | 9.470 | 21,178,600 | -0.13(-1.35%) |
Jul 03, 2019 | 9.550 | 9.690 | 9.500 | 9.600 | 10,182,100 | +0.17(+1.80%) |
Jul 02, 2019 | 9.340 | 9.480 | 9.240 | 9.430 | 11,442,592 | +0.11(+1.18%) |
Jul 01, 2019 | 9.430 | 9.540 | 9.220 | 9.320 | 15,072,065 | +0.09(+0.98%) |
Jun 28, 2019 | 9.200 | 9.390 | 9.060 | 9.230 | 17,754,100 | +0.16(+1.76%) |
Jun 27, 2019 | 8.900 | 9.140 | 8.800 | 9.070 | 15,907,440 | +0.18(+2.02%) |
Jun 26, 2019 | 8.850 | 8.970 | 8.580 | 8.890 | 16,042,736 | +0.08(+0.91%) |
Jun 25, 2019 | 8.390 | 8.980 | 8.180 | 8.810 | 33,408,232 | +0.56(+6.79%) |
Jun 24, 2019 | 8.610 | 8.610 | 8.190 | 8.250 | 16,490,870 | -0.20(-2.37%) |
Jun 21, 2019 | 8.160 | 8.510 | 7.960 | 8.450 | 17,997,200 | +0.33(+4.06%) |
Jun 20, 2019 | 8.280 | 8.520 | 8.060 | 8.120 | 19,906,292 | -0.06(-0.73%) |
Jun 19, 2019 | 8.360 | 8.480 | 8.140 | 8.180 | 16,358,520 | -0.18(-2.15%) |
Jun 18, 2019 | 8.180 | 8.530 | 8.160 | 8.360 | 15,528,304 | +0.16(+1.95%) |
Jun 17, 2019 | 8.200 | 8.410 | 7.960 | 8.200 | 16,541,147 | -0.04(-0.49%) |
Jun 14, 2019 | 8.610 | 8.640 | 8.190 | 8.240 | 17,205,900 | -0.37(-4.30%) |
Jun 13, 2019 | 8.740 | 8.970 | 8.540 | 8.610 | 15,695,064 | -0.10(-1.15%) |
Jun 12, 2019 | 9.030 | 9.050 | 8.250 | 8.710 | 26,610,140 | -0.37(-4.07%) |
Jun 11, 2019 | 9.250 | 9.320 | 9.060 | 9.080 | 13,468,830 | -0.21(-2.26%) |
Jun 10, 2019 | 9.080 | 9.470 | 9.050 | 9.290 | 10,425,284 | +0.03(+0.32%) |
Jun 07, 2019 | 9.450 | 9.520 | 9.175 | 9.260 | 14,771,200 | -0.15(-1.59%) |
Jun 06, 2019 | 9.520 | 9.570 | 9.300 | 9.410 | 10,613,464 | -0.12(-1.26%) |
Jun 05, 2019 | 9.700 | 9.720 | 9.250 | 9.530 | 23,428,696 | +0.00(+0.00%) |
Jun 04, 2019 | 9.190 | 9.640 | 9.080 | 9.530 | 21,174,012 | +0.63(+7.08%) |
Jun 03, 2019 | 8.960 | 9.280 | 8.830 | 8.900 | 26,802,412 | +0.25(+2.89%) |
May 31, 2019 | 8.740 | 8.790 | 8.350 | 8.650 | 25,187,100 | -0.19(-2.15%) |
May 30, 2019 | 9.410 | 9.870 | 8.710 | 8.840 | 43,386,460 | -0.86(-8.87%) |
May 29, 2019 | 9.260 | 9.800 | 8.950 | 9.700 | 33,118,476 | +0.18(+1.89%) |
May 28, 2019 | 10.91 | 10.96 | 9.250 | 9.520 | 61,171,576 | -1.35(-12.42%) |
May 24, 2019 | 11.12 | 11.19 | 10.82 | 10.87 | 13,452,100 | -0.17(-1.54%) |
May 23, 2019 | 11.39 | 11.47 | 10.97 | 11.04 | 13,746,148 | -0.50(-4.33%) |
May 22, 2019 | 11.82 | 11.98 | 11.42 | 11.54 | 10,990,554 | -0.32(-2.70%) |
May 21, 2019 | 11.59 | 12.05 | 11.58 | 11.86 | 12,646,943 | +0.37(+3.22%) |
May 20, 2019 | 11.62 | 11.66 | 11.40 | 11.49 | 10,996,229 | -0.14(-1.20%) |
May 17, 2019 | 11.34 | 11.79 | 11.32 | 11.63 | 13,328,300 | +0.21(+1.84%) |
May 16, 2019 | 11.35 | 11.79 | 11.28 | 11.42 | 18,857,898 | -0.02(-0.17%) |
May 15, 2019 | 11.64 | 11.73 | 11.26 | 11.44 | 47,234,552 | -0.66(-5.45%) |
May 14, 2019 | 12.27 | 12.56 | 12.09 | 12.10 | 17,492,166 | -0.13(-1.06%) |
May 13, 2019 | 13.01 | 13.10 | 11.90 | 12.23 | 54,632,236 | -2.13(-14.83%) |
May 10, 2019 | 14.35 | 14.45 | 14.15 | 14.36 | 5,942,000 | -0.11(-0.76%) |
May 09, 2019 | 14.51 | 14.52 | 14.16 | 14.47 | 6,518,831 | -0.13(-0.89%) |
May 08, 2019 | 14.57 | 14.72 | 14.22 | 14.60 | 11,142,390 | -0.01(-0.07%) |
May 07, 2019 | 14.72 | 14.75 | 14.36 | 14.61 | 11,869,766 | -0.28(-1.88%) |
May 06, 2019 | 14.81 | 14.98 | 14.63 | 14.89 | 9,599,559 | -0.29(-1.91%) |
May 03, 2019 | 14.88 | 15.34 | 14.85 | 15.18 | 12,637,200 | +0.28(+1.88%) |
May 02, 2019 | 14.46 | 15.19 | 14.26 | 14.90 | 22,128,532 | -0.33(-2.17%) |