Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.910 | 9.194 | 8.797 | 9.161 | 20,397 | -0.06(-0.70%) |
Jul 30, 2019 | 8.809 | 9.226 | 8.809 | 9.226 | 1,137 | +0.56(+6.45%) |
Jul 29, 2019 | 9.016 | 9.032 | 8.667 | 8.667 | 1,418 | -0.17(-1.92%) |
Jul 26, 2019 | 8.773 | 8.837 | 8.773 | 8.837 | 370 | -0.05(-0.55%) |
Jul 25, 2019 | 8.886 | 8.886 | 8.886 | 8.886 | 129 | +0.24(+2.81%) |
Jul 23, 2019 | 8.643 | 8.643 | 8.643 | 0 | -0.26(-2.91%) | |
Jul 22, 2019 | 8.513 | 8.902 | 8.513 | 8.902 | 1,324 | +0.48(+5.65%) |
Jul 19, 2019 | 8.426 | 8.426 | 8.426 | 8.426 | 493 | -0.22(-2.56%) |
Jul 18, 2019 | 8.635 | 8.655 | 8.635 | 8.647 | 711 | -0.03(-0.36%) |
Jul 17, 2019 | 8.678 | 8.678 | 8.678 | 8.678 | 214 | +0.05(+0.59%) |
Jul 16, 2019 | 8.627 | 8.627 | 8.627 | 8.627 | 260 | +0.25(+2.97%) |
Jul 15, 2019 | 8.378 | 8.378 | 8.378 | 8.378 | 583 | +0.00(+0.00%) |
Jul 12, 2019 | 8.811 | 8.811 | 8.378 | 8.378 | 1,495 | -0.05(-0.57%) |
Jul 11, 2019 | 8.640 | 8.640 | 8.426 | 8.426 | 10,907 | -0.40(-4.55%) |
Jul 10, 2019 | 8.515 | 8.828 | 8.515 | 8.828 | 1,957 | +0.23(+2.62%) |
Jul 09, 2019 | 8.602 | 8.602 | 8.602 | 8.602 | 935 | -0.23(-2.55%) |
Jul 08, 2019 | 8.827 | 8.828 | 8.827 | 8.828 | 540 | +0.39(+4.56%) |
Jul 05, 2019 | 8.635 | 8.819 | 8.442 | 8.442 | 747 | +0.01(+0.10%) |
Jul 03, 2019 | 8.434 | 8.434 | 8.434 | 3 | +0.00(+0.00%) | |
Jul 02, 2019 | 8.434 | 8.434 | 8.434 | 8.434 | 173 | -0.39(-4.45%) |
Jul 01, 2019 | 8.828 | 8.828 | 8.828 | 82 | +0.00(+0.00%) | |
Jun 28, 2019 | 8.907 | 8.908 | 8.781 | 8.828 | 7,601 | +0.43(+5.16%) |
Jun 27, 2019 | 8.394 | 8.895 | 8.394 | 8.394 | 1,810 | -0.03(-0.38%) |
Jun 26, 2019 | 8.370 | 8.426 | 8.370 | 8.426 | 505 | -0.72(-7.89%) |
Jun 25, 2019 | 8.916 | 9.149 | 8.769 | 9.149 | 1,672 | +0.24(+2.70%) |
Jun 24, 2019 | 8.828 | 8.908 | 8.828 | 8.908 | 2,225 | +0.00(+0.00%) |
Jun 21, 2019 | 8.434 | 8.908 | 8.434 | 8.908 | 1,869 | -0.01(-0.09%) |
Jun 20, 2019 | 8.659 | 8.916 | 8.659 | 8.916 | 4,022 | +0.37(+4.32%) |
Jun 19, 2019 | 8.290 | 8.547 | 8.290 | 8.547 | 999 | +0.30(+3.70%) |
Jun 18, 2019 | 8.242 | 8.242 | 8.242 | 8.242 | 543 | -0.20(-2.38%) |
Jun 17, 2019 | 8.450 | 8.450 | 8.442 | 8.442 | 585 | -0.02(-0.19%) |
Jun 14, 2019 | 8.571 | 8.627 | 8.458 | 8.458 | 2,118 | -0.11(-1.31%) |
Jun 13, 2019 | 8.627 | 8.707 | 8.571 | 8.571 | 3,454 | -0.06(-0.65%) |
Jun 12, 2019 | 8.627 | 8.647 | 8.627 | 8.627 | 1,126 | -0.04(-0.46%) |
Jun 11, 2019 | 8.667 | 8.667 | 8.667 | 8.667 | 270 | -0.04(-0.46%) |
Jun 10, 2019 | 8.587 | 8.707 | 8.587 | 8.707 | 890 | +0.12(+1.40%) |
Jun 06, 2019 | 8.587 | 8.587 | 8.587 | 0 | +0.14(+1.71%) | |
Jun 04, 2019 | 8.442 | 8.442 | 8.442 | 0 | +0.00(+0.00%) | |
Jun 03, 2019 | 8.442 | 8.442 | 8.442 | 145 | +0.00(+0.00%) | |
May 31, 2019 | 8.442 | 8.442 | 8.442 | 48 | +0.00(+0.00%) | |
May 30, 2019 | 8.426 | 8.442 | 8.426 | 8.442 | 1,406 | -0.39(-4.36%) |
May 28, 2019 | 8.828 | 8.828 | 8.828 | 0 | +0.47(+5.57%) | |
May 24, 2019 | 8.362 | 8.362 | 8.362 | 8.362 | 124 | -0.26(-2.98%) |
May 23, 2019 | 8.619 | 8.619 | 8.619 | 3 | +0.00(+0.00%) | |
May 22, 2019 | 8.354 | 8.619 | 8.274 | 8.619 | 8,559 | +0.08(+0.94%) |
May 21, 2019 | 8.547 | 8.627 | 8.434 | 8.539 | 7,856 | -0.29(-3.27%) |
May 20, 2019 | 8.828 | 8.828 | 8.828 | 8.828 | 265 | +0.44(+5.26%) |
May 17, 2019 | 8.394 | 8.828 | 8.386 | 8.386 | 1,869 | -0.16(-1.88%) |
May 16, 2019 | 8.547 | 8.547 | 8.547 | 8.547 | 128 | -0.24(-2.74%) |
May 15, 2019 | 8.787 | 8.787 | 8.787 | 1 | +0.00(+0.00%) | |
May 14, 2019 | 8.619 | 8.787 | 8.619 | 8.787 | 1,001 | +0.24(+2.82%) |
May 13, 2019 | 8.547 | 8.547 | 8.547 | 8.547 | 362 | -0.08(-0.93%) |
May 10, 2019 | 8.464 | 8.627 | 8.464 | 8.627 | 623 | +0.08(+0.94%) |
May 09, 2019 | 8.346 | 8.547 | 8.346 | 8.547 | 373 | -0.03(-0.37%) |
May 08, 2019 | 8.578 | 8.578 | 8.578 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 8.578 | 8.578 | 8.578 | 8.578 | 169 | +0.30(+3.68%) |
May 06, 2019 | 8.555 | 8.627 | 8.226 | 8.274 | 2,462 | -0.32(-3.70%) |
May 03, 2019 | 8.555 | 8.592 | 8.555 | 8.592 | 1,744 | -0.09(-1.05%) |