Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.653 | 8.672 | 8.638 | 8.660 | 63,484 | +0.01(+0.09%) |
Jul 30, 2019 | 8.675 | 8.682 | 8.648 | 8.653 | 64,198 | -0.02(-0.26%) |
Jul 29, 2019 | 8.653 | 8.679 | 8.653 | 8.675 | 66,252 | +0.02(+0.26%) |
Jul 26, 2019 | 8.638 | 8.660 | 8.638 | 8.653 | 57,698 | +0.00(+0.04%) |
Jul 25, 2019 | 8.653 | 8.668 | 8.646 | 8.649 | 56,429 | -0.01(-0.09%) |
Jul 24, 2019 | 8.631 | 8.658 | 8.631 | 8.657 | 134,027 | +0.01(+0.16%) |
Jul 23, 2019 | 8.631 | 8.653 | 8.631 | 8.643 | 67,783 | -0.00(-0.03%) |
Jul 22, 2019 | 8.638 | 8.653 | 8.631 | 8.646 | 65,432 | +0.01(+0.10%) |
Jul 19, 2019 | 8.638 | 8.638 | 8.624 | 8.637 | 52,145 | +0.02(+0.24%) |
Jul 18, 2019 | 8.616 | 8.631 | 8.616 | 8.616 | 39,097 | -0.00(-0.04%) |
Jul 17, 2019 | 8.609 | 8.624 | 8.587 | 8.620 | 126,275 | +0.01(+0.13%) |
Jul 16, 2019 | 8.616 | 8.616 | 8.597 | 8.609 | 92,308 | -0.00(-0.04%) |
Jul 15, 2019 | 8.601 | 8.616 | 8.601 | 8.612 | 79,483 | +0.01(+0.13%) |
Jul 12, 2019 | 8.609 | 8.609 | 8.579 | 8.601 | 103,749 | +0.01(+0.09%) |
Jul 11, 2019 | 8.616 | 8.616 | 8.572 | 8.594 | 44,944 | +0.01(+0.17%) |
Jul 10, 2019 | 8.579 | 8.601 | 8.564 | 8.579 | 90,106 | +0.00(+0.00%) |
Jul 09, 2019 | 8.579 | 8.579 | 8.564 | 8.579 | 21,347 | +0.00(+0.00%) |
Jul 08, 2019 | 8.594 | 8.594 | 8.564 | 8.579 | 123,662 | +0.00(+0.00%) |
Jul 05, 2019 | 8.594 | 8.616 | 8.553 | 8.579 | 206,821 | -0.02(-0.22%) |
Jul 03, 2019 | 8.601 | 8.616 | 8.579 | 8.598 | 50,791 | +0.01(+0.12%) |
Jul 02, 2019 | 8.536 | 8.588 | 8.536 | 8.588 | 96,007 | +0.05(+0.60%) |
Jul 01, 2019 | 8.573 | 8.573 | 8.536 | 8.536 | 160,907 | +0.00(+0.00%) |
Jun 28, 2019 | 8.529 | 8.544 | 8.522 | 8.536 | 51,046 | +0.00(+0.00%) |
Jun 27, 2019 | 8.573 | 8.573 | 8.529 | 8.536 | 34,498 | -0.01(-0.17%) |
Jun 26, 2019 | 8.573 | 8.573 | 8.544 | 8.551 | 50,285 | -0.01(-0.13%) |
Jun 25, 2019 | 8.558 | 8.566 | 8.558 | 8.562 | 26,796 | +0.00(+0.04%) |
Jun 24, 2019 | 8.580 | 8.588 | 8.558 | 8.558 | 76,850 | -0.02(-0.26%) |
Jun 21, 2019 | 8.588 | 8.595 | 8.573 | 8.580 | 46,418 | +0.00(+0.00%) |
Jun 20, 2019 | 8.588 | 8.595 | 8.580 | 8.580 | 56,204 | -0.01(-0.09%) |
Jun 19, 2019 | 8.580 | 8.588 | 8.565 | 8.588 | 48,742 | +0.01(+0.17%) |
Jun 18, 2019 | 8.558 | 8.580 | 8.558 | 8.573 | 63,222 | +0.03(+0.30%) |
Jun 17, 2019 | 8.544 | 8.558 | 8.535 | 8.547 | 51,810 | +0.00(+0.04%) |
Jun 14, 2019 | 8.514 | 8.544 | 8.507 | 8.544 | 100,595 | +0.04(+0.43%) |
Jun 13, 2019 | 8.507 | 8.521 | 8.496 | 8.507 | 56,804 | +0.01(+0.09%) |
Jun 12, 2019 | 8.522 | 8.522 | 8.492 | 8.500 | 51,587 | +0.00(+0.00%) |
Jun 11, 2019 | 8.507 | 8.514 | 8.492 | 8.500 | 39,188 | +0.00(+0.04%) |
Jun 10, 2019 | 8.478 | 8.507 | 8.478 | 8.496 | 75,445 | +0.02(+0.22%) |
Jun 07, 2019 | 8.492 | 8.503 | 8.475 | 8.478 | 88,480 | +0.01(+0.09%) |
Jun 06, 2019 | 8.463 | 8.500 | 8.456 | 8.470 | 35,226 | -0.01(-0.09%) |
Jun 05, 2019 | 8.441 | 8.485 | 8.433 | 8.478 | 161,276 | +0.02(+0.25%) |
Jun 04, 2019 | 8.427 | 8.476 | 8.427 | 8.457 | 78,459 | +0.02(+0.26%) |
Jun 03, 2019 | 8.413 | 8.442 | 8.410 | 8.435 | 159,341 | +0.01(+0.17%) |
May 31, 2019 | 8.449 | 8.462 | 8.418 | 8.420 | 66,629 | -0.04(-0.43%) |
May 30, 2019 | 8.479 | 8.479 | 8.442 | 8.457 | 26,516 | +0.01(+0.09%) |
May 29, 2019 | 8.449 | 8.471 | 8.449 | 8.449 | 57,294 | +0.00(+0.00%) |
May 28, 2019 | 8.479 | 8.479 | 8.442 | 8.449 | 81,241 | -0.01(-0.17%) |
May 24, 2019 | 8.457 | 8.493 | 8.435 | 8.464 | 51,032 | +0.01(+0.17%) |
May 23, 2019 | 8.500 | 8.508 | 8.449 | 8.449 | 61,578 | -0.01(-0.09%) |
May 22, 2019 | 8.464 | 8.493 | 8.449 | 8.457 | 127,757 | +0.00(+0.00%) |
May 21, 2019 | 8.449 | 8.464 | 8.442 | 8.457 | 71,511 | +0.03(+0.35%) |
May 20, 2019 | 8.457 | 8.464 | 8.427 | 8.427 | 75,801 | -0.04(-0.43%) |
May 17, 2019 | 8.471 | 8.494 | 8.457 | 8.464 | 185,522 | -0.02(-0.26%) |
May 16, 2019 | 8.442 | 8.493 | 8.442 | 8.486 | 137,303 | +0.01(+0.09%) |
May 15, 2019 | 8.427 | 8.479 | 8.427 | 8.479 | 58,052 | +0.04(+0.43%) |
May 14, 2019 | 8.435 | 8.442 | 8.405 | 8.442 | 136,348 | +0.02(+0.26%) |
May 13, 2019 | 8.413 | 8.431 | 8.405 | 8.420 | 63,178 | -0.02(-0.26%) |
May 10, 2019 | 8.457 | 8.457 | 8.420 | 8.442 | 50,348 | +0.01(+0.08%) |
May 09, 2019 | 8.427 | 8.449 | 8.413 | 8.435 | 94,147 | -0.02(-0.26%) |
May 08, 2019 | 8.427 | 8.457 | 8.427 | 8.457 | 37,982 | +0.01(+0.17%) |
May 07, 2019 | 8.420 | 8.471 | 8.420 | 8.442 | 67,740 | -0.02(-0.26%) |
May 06, 2019 | 8.479 | 8.479 | 8.449 | 8.464 | 74,790 | -0.01(-0.17%) |
May 03, 2019 | 8.435 | 8.486 | 8.435 | 8.479 | 155,149 | +0.04(+0.52%) |
May 02, 2019 | 8.464 | 8.471 | 8.421 | 8.435 | 397,666 | -0.02(-0.19%) |