Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.824 | 8.844 | 8.790 | 8.837 | 290,774 | +0.05(+0.53%) |
Jul 30, 2019 | 8.757 | 8.811 | 8.751 | 8.791 | 283,747 | +0.05(+0.53%) |
Jul 29, 2019 | 8.697 | 8.757 | 8.684 | 8.744 | 179,879 | +0.03(+0.31%) |
Jul 26, 2019 | 8.717 | 8.751 | 8.704 | 8.717 | 215,736 | -0.01(-0.08%) |
Jul 25, 2019 | 8.777 | 8.777 | 8.697 | 8.724 | 152,957 | -0.03(-0.31%) |
Jul 24, 2019 | 8.737 | 8.877 | 8.684 | 8.751 | 272,763 | +0.03(+0.38%) |
Jul 23, 2019 | 8.717 | 8.717 | 8.691 | 8.717 | 369,435 | +0.04(+0.50%) |
Jul 22, 2019 | 8.674 | 8.720 | 8.674 | 8.674 | 159,410 | +0.00(+0.00%) |
Jul 19, 2019 | 8.707 | 8.714 | 8.647 | 8.674 | 257,364 | -0.03(-0.31%) |
Jul 18, 2019 | 8.734 | 8.734 | 8.700 | 8.700 | 88,195 | -0.03(-0.38%) |
Jul 17, 2019 | 8.767 | 8.767 | 8.734 | 8.734 | 88,849 | -0.01(-0.15%) |
Jul 16, 2019 | 8.767 | 8.767 | 8.734 | 8.747 | 50,886 | -0.01(-0.08%) |
Jul 15, 2019 | 8.747 | 8.760 | 8.734 | 8.754 | 108,469 | +0.02(+0.23%) |
Jul 12, 2019 | 8.767 | 8.767 | 8.700 | 8.734 | 163,941 | +0.00(+0.00%) |
Jul 11, 2019 | 8.747 | 8.767 | 8.734 | 8.734 | 134,551 | -0.03(-0.38%) |
Jul 10, 2019 | 8.754 | 8.767 | 8.715 | 8.767 | 263,972 | +0.07(+0.84%) |
Jul 09, 2019 | 8.674 | 8.734 | 8.674 | 8.694 | 196,477 | +0.01(+0.08%) |
Jul 08, 2019 | 8.667 | 8.700 | 8.647 | 8.687 | 233,635 | +0.00(+0.00%) |
Jul 05, 2019 | 8.707 | 8.707 | 8.681 | 8.687 | 185,037 | -0.03(-0.30%) |
Jul 03, 2019 | 8.734 | 8.740 | 8.687 | 8.714 | 80,012 | +0.00(+0.00%) |
Jul 02, 2019 | 8.727 | 8.727 | 8.667 | 8.714 | 119,816 | +0.01(+0.15%) |
Jul 01, 2019 | 8.767 | 8.767 | 8.687 | 8.700 | 126,298 | +0.01(+0.15%) |
Jun 28, 2019 | 8.734 | 8.734 | 8.641 | 8.687 | 365,252 | -0.01(-0.08%) |
Jun 27, 2019 | 8.767 | 8.767 | 8.681 | 8.694 | 252,132 | +0.00(+0.00%) |
Jun 26, 2019 | 8.714 | 8.740 | 8.664 | 8.694 | 210,261 | +0.02(+0.23%) |
Jun 25, 2019 | 8.754 | 8.760 | 8.667 | 8.674 | 203,066 | -0.09(-0.98%) |
Jun 24, 2019 | 8.747 | 8.780 | 8.734 | 8.760 | 141,213 | +0.01(+0.15%) |
Jun 21, 2019 | 8.747 | 8.760 | 8.707 | 8.747 | 141,942 | -0.03(-0.38%) |
Jun 20, 2019 | 8.760 | 8.800 | 8.736 | 8.780 | 271,275 | +0.04(+0.50%) |
Jun 19, 2019 | 8.730 | 8.749 | 8.723 | 8.736 | 244,328 | +0.01(+0.15%) |
Jun 18, 2019 | 8.789 | 8.789 | 8.710 | 8.723 | 89,997 | -0.01(-0.08%) |
Jun 17, 2019 | 8.716 | 8.782 | 8.703 | 8.730 | 213,969 | +0.04(+0.46%) |
Jun 14, 2019 | 8.756 | 8.769 | 8.664 | 8.690 | 187,166 | -0.05(-0.53%) |
Jun 13, 2019 | 8.756 | 8.776 | 8.736 | 8.736 | 50,785 | +0.02(+0.23%) |
Jun 12, 2019 | 8.736 | 8.776 | 8.703 | 8.716 | 129,099 | -0.01(-0.08%) |
Jun 11, 2019 | 8.710 | 8.730 | 8.690 | 8.723 | 92,408 | +0.04(+0.46%) |
Jun 10, 2019 | 8.703 | 8.703 | 8.657 | 8.684 | 127,689 | -0.01(-0.08%) |
Jun 07, 2019 | 8.670 | 8.703 | 8.644 | 8.690 | 355,085 | +0.03(+0.30%) |
Jun 06, 2019 | 8.677 | 8.677 | 8.637 | 8.664 | 159,574 | -0.01(-0.15%) |
Jun 05, 2019 | 8.697 | 8.697 | 8.644 | 8.677 | 84,282 | -0.01(-0.08%) |
Jun 04, 2019 | 8.723 | 8.736 | 8.677 | 8.684 | 114,364 | -0.01(-0.08%) |
Jun 03, 2019 | 8.670 | 8.730 | 8.651 | 8.690 | 547,245 | +0.05(+0.53%) |
May 31, 2019 | 8.703 | 8.782 | 8.644 | 8.644 | 449,502 | -0.09(-0.98%) |
May 30, 2019 | 8.670 | 8.730 | 8.657 | 8.730 | 224,342 | +0.06(+0.68%) |
May 29, 2019 | 8.736 | 8.749 | 8.664 | 8.670 | 144,239 | -0.07(-0.83%) |
May 28, 2019 | 8.749 | 8.756 | 8.730 | 8.743 | 86,672 | -0.01(-0.08%) |
May 24, 2019 | 8.743 | 8.763 | 8.743 | 8.749 | 153,825 | +0.05(+0.61%) |
May 23, 2019 | 8.710 | 8.716 | 8.677 | 8.697 | 130,404 | -0.01(-0.10%) |
May 22, 2019 | 8.718 | 8.771 | 8.699 | 8.705 | 231,556 | -0.05(-0.52%) |
May 21, 2019 | 8.732 | 8.771 | 8.732 | 8.751 | 190,629 | +0.01(+0.15%) |
May 20, 2019 | 8.732 | 8.738 | 8.718 | 8.738 | 123,962 | +0.01(+0.15%) |
May 17, 2019 | 8.718 | 8.758 | 8.699 | 8.725 | 329,872 | -0.01(-0.08%) |
May 16, 2019 | 8.751 | 8.771 | 8.705 | 8.732 | 199,523 | +0.01(+0.15%) |
May 15, 2019 | 8.705 | 8.732 | 8.705 | 8.718 | 138,186 | +0.01(+0.08%) |
May 14, 2019 | 8.725 | 8.758 | 8.699 | 8.712 | 150,533 | -0.03(-0.30%) |
May 13, 2019 | 8.758 | 8.758 | 8.699 | 8.738 | 44,299 | -0.06(-0.67%) |
May 10, 2019 | 8.745 | 8.797 | 8.679 | 8.797 | 245,117 | +0.09(+0.98%) |
May 09, 2019 | 8.738 | 8.751 | 8.679 | 8.712 | 91,763 | -0.02(-0.23%) |
May 08, 2019 | 8.764 | 8.791 | 8.732 | 8.732 | 126,973 | -0.03(-0.37%) |
May 07, 2019 | 8.810 | 8.810 | 8.758 | 8.764 | 89,781 | -0.06(-0.67%) |
May 06, 2019 | 8.791 | 8.823 | 8.791 | 8.823 | 93,635 | +0.01(+0.07%) |
May 03, 2019 | 8.791 | 8.817 | 8.777 | 8.817 | 185,819 | +0.05(+0.52%) |
May 02, 2019 | 8.784 | 8.791 | 8.764 | 8.771 | 181,742 | -0.01(-0.15%) |