Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.695 | 8.984 | 8.634 | 8.882 | 3,781,111 | +0.20(+2.26%) |
Jul 30, 2019 | 8.658 | 8.704 | 8.555 | 8.686 | 1,492,322 | -0.02(-0.21%) |
Jul 29, 2019 | 8.639 | 8.751 | 8.574 | 8.704 | 1,424,259 | +0.07(+0.76%) |
Jul 26, 2019 | 8.816 | 8.896 | 8.504 | 8.639 | 2,308,075 | -0.13(-1.49%) |
Jul 25, 2019 | 8.676 | 8.821 | 8.658 | 8.770 | 2,357,168 | +0.16(+1.84%) |
Jul 24, 2019 | 8.546 | 8.620 | 8.499 | 8.611 | 1,931,131 | +0.11(+1.32%) |
Jul 23, 2019 | 8.499 | 8.592 | 8.331 | 8.499 | 2,156,598 | +0.04(+0.44%) |
Jul 22, 2019 | 8.602 | 8.639 | 8.307 | 8.461 | 1,434,025 | -0.08(-0.98%) |
Jul 19, 2019 | 8.527 | 8.564 | 8.405 | 8.546 | 1,858,902 | +0.04(+0.44%) |
Jul 18, 2019 | 8.452 | 8.518 | 8.321 | 8.508 | 1,974,386 | +0.03(+0.33%) |
Jul 17, 2019 | 8.443 | 8.583 | 8.377 | 8.480 | 2,232,754 | +0.06(+0.67%) |
Jul 16, 2019 | 8.975 | 9.003 | 8.405 | 8.424 | 3,226,802 | -0.53(-5.94%) |
Jul 15, 2019 | 8.919 | 8.994 | 8.826 | 8.956 | 1,869,160 | +0.06(+0.63%) |
Jul 12, 2019 | 8.863 | 8.975 | 8.742 | 8.900 | 2,787,978 | +0.06(+0.63%) |
Jul 11, 2019 | 8.779 | 8.933 | 8.667 | 8.844 | 4,562,303 | +0.16(+1.83%) |
Jul 10, 2019 | 8.265 | 8.798 | 8.219 | 8.686 | 6,394,259 | +0.52(+6.41%) |
Jul 09, 2019 | 8.051 | 8.181 | 7.976 | 8.163 | 5,450,779 | +0.13(+1.63%) |
Jul 08, 2019 | 8.153 | 8.200 | 7.892 | 8.032 | 4,074,348 | -0.15(-1.83%) |
Jul 05, 2019 | 8.079 | 8.181 | 7.985 | 8.181 | 2,515,690 | +0.14(+1.74%) |
Jul 03, 2019 | 7.901 | 8.079 | 7.826 | 8.041 | 1,366,685 | +0.12(+1.53%) |
Jul 02, 2019 | 7.957 | 8.065 | 7.901 | 7.920 | 2,971,600 | -0.02(-0.24%) |
Jul 01, 2019 | 7.985 | 8.041 | 7.892 | 7.938 | 3,537,993 | +0.06(+0.71%) |
Jun 28, 2019 | 8.004 | 8.041 | 7.752 | 7.882 | 2,912,290 | -0.06(-0.71%) |
Jun 27, 2019 | 7.864 | 7.966 | 7.682 | 7.938 | 4,776,903 | +0.04(+0.47%) |
Jun 26, 2019 | 7.948 | 8.013 | 7.859 | 7.901 | 2,791,349 | +0.01(+0.12%) |
Jun 25, 2019 | 8.125 | 8.125 | 7.705 | 7.892 | 3,814,634 | -0.20(-2.42%) |
Jun 24, 2019 | 8.265 | 8.265 | 8.060 | 8.088 | 2,647,550 | -0.24(-2.91%) |
Jun 21, 2019 | 8.415 | 8.433 | 8.191 | 8.331 | 1,599,677 | -0.12(-1.44%) |
Jun 20, 2019 | 8.602 | 8.681 | 8.415 | 8.452 | 2,185,366 | -0.05(-0.55%) |
Jun 19, 2019 | 8.555 | 8.564 | 8.410 | 8.499 | 2,445,443 | -0.06(-0.66%) |
Jun 18, 2019 | 8.499 | 8.620 | 8.489 | 8.555 | 2,805,284 | +0.14(+1.66%) |
Jun 17, 2019 | 8.396 | 8.527 | 8.293 | 8.415 | 2,298,951 | +0.07(+0.78%) |
Jun 14, 2019 | 8.574 | 8.574 | 8.312 | 8.349 | 2,317,497 | -0.22(-2.61%) |
Jun 13, 2019 | 8.770 | 8.844 | 8.518 | 8.574 | 2,513,512 | -0.18(-2.03%) |
Jun 12, 2019 | 8.751 | 8.815 | 8.620 | 8.751 | 5,053,666 | -0.03(-0.32%) |
Jun 11, 2019 | 8.816 | 8.938 | 8.760 | 8.779 | 2,328,574 | +0.01(+0.11%) |
Jun 10, 2019 | 8.844 | 8.942 | 8.676 | 8.770 | 27,117,530 | +0.01(+0.11%) |
Jun 07, 2019 | 8.863 | 8.882 | 8.751 | 8.760 | 3,249,465 | -0.09(-1.05%) |
Jun 06, 2019 | 8.854 | 8.900 | 8.648 | 8.854 | 3,088,831 | +0.00(+0.00%) |
Jun 05, 2019 | 8.910 | 8.924 | 8.732 | 8.854 | 2,404,068 | -0.02(-0.21%) |
Jun 04, 2019 | 8.760 | 8.882 | 8.714 | 8.872 | 2,539,182 | +0.12(+1.39%) |
Jun 03, 2019 | 8.695 | 8.798 | 8.630 | 8.751 | 2,401,567 | +0.07(+0.86%) |
May 31, 2019 | 8.377 | 8.695 | 8.377 | 8.676 | 5,585,914 | -0.04(-0.43%) |
May 30, 2019 | 8.863 | 8.900 | 8.676 | 8.714 | 2,148,186 | -0.14(-1.58%) |
May 29, 2019 | 8.630 | 8.882 | 8.532 | 8.854 | 1,812,032 | +0.20(+2.36%) |
May 28, 2019 | 8.705 | 8.742 | 8.492 | 8.650 | 2,431,114 | -0.03(-0.32%) |
May 24, 2019 | 8.520 | 8.696 | 8.520 | 8.677 | 1,825,230 | +0.21(+2.51%) |
May 23, 2019 | 8.354 | 8.659 | 8.289 | 8.465 | 1,557,412 | +0.06(+0.66%) |
May 22, 2019 | 8.270 | 8.428 | 8.247 | 8.409 | 1,964,910 | +0.09(+1.11%) |
May 21, 2019 | 8.788 | 8.788 | 8.280 | 8.317 | 2,597,964 | -0.47(-5.37%) |
May 20, 2019 | 8.770 | 8.807 | 8.687 | 8.788 | 3,008,945 | +0.00(+0.00%) |
May 17, 2019 | 8.668 | 8.835 | 8.650 | 8.788 | 5,846,358 | +0.05(+0.53%) |
May 16, 2019 | 8.696 | 8.821 | 8.613 | 8.742 | 3,092,428 | +0.02(+0.21%) |
May 15, 2019 | 8.317 | 8.798 | 8.289 | 8.724 | 3,527,596 | +0.34(+4.08%) |
May 14, 2019 | 8.233 | 8.474 | 8.206 | 8.381 | 1,795,487 | +0.19(+2.37%) |
May 13, 2019 | 8.344 | 8.367 | 8.085 | 8.187 | 2,618,500 | -0.32(-3.80%) |
May 10, 2019 | 8.576 | 8.576 | 8.335 | 8.511 | 2,714,658 | -0.05(-0.54%) |
May 09, 2019 | 8.742 | 8.788 | 8.511 | 8.557 | 3,550,683 | -0.26(-2.94%) |
May 08, 2019 | 8.872 | 8.959 | 8.761 | 8.816 | 2,333,447 | -0.06(-0.73%) |
May 07, 2019 | 8.936 | 8.955 | 8.761 | 8.881 | 2,138,352 | -0.15(-1.64%) |
May 06, 2019 | 9.084 | 9.103 | 8.955 | 9.029 | 4,307,694 | -0.14(-1.51%) |
May 03, 2019 | 9.232 | 9.306 | 9.121 | 9.168 | 3,477,504 | -0.02(-0.20%) |
May 02, 2019 | 9.251 | 9.279 | 9.121 | 9.186 | 2,609,525 | -0.06(-0.60%) |