Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.694 | 8.724 | 8.667 | 8.682 | 381,032 | -0.01(-0.13%) |
Jul 30, 2019 | 8.677 | 8.711 | 8.595 | 8.694 | 352,821 | +0.02(+0.27%) |
Jul 29, 2019 | 8.589 | 8.688 | 8.513 | 8.671 | 480,960 | +0.08(+0.95%) |
Jul 26, 2019 | 8.624 | 8.665 | 8.572 | 8.589 | 289,681 | -0.02(-0.27%) |
Jul 25, 2019 | 8.659 | 8.706 | 8.583 | 8.612 | 308,631 | -0.05(-0.61%) |
Jul 24, 2019 | 8.711 | 8.717 | 8.636 | 8.665 | 476,722 | -0.05(-0.60%) |
Jul 23, 2019 | 8.694 | 8.741 | 8.633 | 8.717 | 525,823 | +0.02(+0.27%) |
Jul 22, 2019 | 8.682 | 8.735 | 8.666 | 8.694 | 575,581 | +0.01(+0.13%) |
Jul 19, 2019 | 8.711 | 8.752 | 8.630 | 8.682 | 540,750 | +0.03(+0.34%) |
Jul 18, 2019 | 8.612 | 8.700 | 8.595 | 8.653 | 521,349 | +0.04(+0.47%) |
Jul 17, 2019 | 8.601 | 8.729 | 8.583 | 8.612 | 825,163 | +0.01(+0.14%) |
Jul 16, 2019 | 8.746 | 8.816 | 8.513 | 8.601 | 2,059,835 | -0.09(-1.01%) |
Jul 15, 2019 | 8.566 | 8.741 | 8.548 | 8.688 | 1,552,985 | +0.25(+2.97%) |
Jul 12, 2019 | 8.449 | 8.560 | 8.438 | 8.438 | 254,329 | -0.02(-0.21%) |
Jul 11, 2019 | 8.449 | 8.508 | 8.396 | 8.455 | 301,842 | +0.00(+0.00%) |
Jul 10, 2019 | 8.379 | 8.461 | 8.350 | 8.455 | 248,314 | +0.08(+0.90%) |
Jul 09, 2019 | 8.368 | 8.432 | 8.327 | 8.379 | 201,738 | -0.07(-0.83%) |
Jul 08, 2019 | 8.443 | 8.449 | 8.263 | 8.449 | 345,989 | +0.08(+0.90%) |
Jul 05, 2019 | 8.385 | 8.385 | 8.222 | 8.374 | 232,706 | +0.00(+0.00%) |
Jul 03, 2019 | 8.374 | 8.432 | 8.292 | 8.374 | 162,688 | +0.02(+0.21%) |
Jul 02, 2019 | 8.356 | 8.387 | 8.304 | 8.356 | 270,356 | +0.01(+0.07%) |
Jul 01, 2019 | 8.362 | 8.414 | 8.315 | 8.350 | 227,724 | +0.06(+0.70%) |
Jun 28, 2019 | 8.298 | 8.330 | 8.286 | 8.292 | 173,500 | +0.01(+0.14%) |
Jun 27, 2019 | 8.216 | 8.298 | 8.170 | 8.280 | 165,113 | +0.09(+1.07%) |
Jun 26, 2019 | 8.164 | 8.245 | 8.141 | 8.193 | 132,879 | +0.03(+0.43%) |
Jun 25, 2019 | 8.234 | 8.239 | 8.146 | 8.158 | 162,626 | -0.07(-0.85%) |
Jun 24, 2019 | 8.269 | 8.327 | 8.222 | 8.228 | 214,726 | -0.06(-0.77%) |
Jun 21, 2019 | 8.245 | 8.292 | 8.228 | 8.292 | 172,642 | +0.02(+0.28%) |
Jun 20, 2019 | 8.274 | 8.274 | 8.129 | 8.269 | 202,507 | +0.05(+0.57%) |
Jun 19, 2019 | 8.205 | 8.274 | 8.199 | 8.222 | 132,071 | +0.02(+0.21%) |
Jun 18, 2019 | 8.199 | 8.251 | 8.158 | 8.205 | 128,656 | +0.02(+0.28%) |
Jun 17, 2019 | 8.216 | 8.245 | 8.135 | 8.181 | 153,781 | -0.03(-0.43%) |
Jun 14, 2019 | 8.269 | 8.274 | 8.216 | 8.216 | 245,234 | +0.01(+0.07%) |
Jun 13, 2019 | 8.158 | 8.239 | 8.158 | 8.210 | 203,350 | +0.06(+0.79%) |
Jun 12, 2019 | 8.041 | 8.158 | 8.001 | 8.146 | 266,659 | +0.10(+1.23%) |
Jun 11, 2019 | 8.100 | 8.100 | 8.012 | 8.047 | 138,930 | +0.00(+0.00%) |
Jun 10, 2019 | 8.146 | 8.199 | 8.012 | 8.047 | 327,245 | -0.08(-0.93%) |
Jun 07, 2019 | 8.036 | 8.123 | 7.966 | 8.123 | 239,570 | +0.10(+1.23%) |
Jun 06, 2019 | 8.036 | 8.082 | 7.986 | 8.024 | 192,629 | -0.02(-0.22%) |
Jun 05, 2019 | 7.936 | 8.100 | 7.861 | 8.041 | 280,641 | +0.13(+1.62%) |
Jun 04, 2019 | 7.791 | 7.954 | 7.785 | 7.913 | 210,837 | +0.16(+2.03%) |
Jun 03, 2019 | 7.797 | 7.861 | 7.744 | 7.756 | 265,875 | -0.05(-0.60%) |
May 31, 2019 | 7.913 | 7.913 | 7.727 | 7.802 | 476,395 | -0.15(-1.90%) |
May 30, 2019 | 8.129 | 8.129 | 7.936 | 7.954 | 469,032 | -0.10(-1.30%) |
May 29, 2019 | 8.138 | 8.138 | 7.979 | 8.059 | 405,676 | -0.11(-1.32%) |
May 28, 2019 | 8.127 | 8.178 | 8.070 | 8.167 | 386,355 | +0.11(+1.41%) |
May 24, 2019 | 8.093 | 8.104 | 8.019 | 8.053 | 222,740 | +0.03(+0.42%) |
May 23, 2019 | 8.087 | 8.104 | 8.008 | 8.019 | 239,932 | -0.07(-0.84%) |
May 22, 2019 | 8.070 | 8.144 | 8.070 | 8.087 | 222,879 | +0.02(+0.21%) |
May 21, 2019 | 8.019 | 8.104 | 8.019 | 8.070 | 161,471 | +0.07(+0.85%) |
May 20, 2019 | 8.002 | 8.059 | 7.979 | 8.002 | 172,663 | +0.00(+0.00%) |
May 17, 2019 | 7.991 | 8.070 | 7.962 | 8.002 | 160,936 | +0.01(+0.14%) |
May 16, 2019 | 7.934 | 8.013 | 7.934 | 7.991 | 149,644 | +0.03(+0.43%) |
May 15, 2019 | 7.923 | 8.002 | 7.883 | 7.957 | 206,812 | +0.02(+0.21%) |
May 14, 2019 | 7.945 | 8.036 | 7.923 | 7.940 | 306,797 | -0.02(-0.21%) |
May 13, 2019 | 7.991 | 8.044 | 7.894 | 7.957 | 377,371 | -0.10(-1.20%) |
May 10, 2019 | 7.996 | 8.104 | 7.996 | 8.053 | 205,132 | +0.01(+0.14%) |
May 09, 2019 | 8.042 | 8.082 | 7.985 | 8.042 | 240,651 | -0.01(-0.07%) |
May 08, 2019 | 8.082 | 8.150 | 8.047 | 8.047 | 160,179 | -0.04(-0.49%) |
May 07, 2019 | 8.104 | 8.206 | 8.019 | 8.087 | 316,421 | -0.07(-0.90%) |
May 06, 2019 | 8.070 | 8.218 | 8.008 | 8.161 | 425,710 | -0.07(-0.90%) |
May 03, 2019 | 8.167 | 8.297 | 8.167 | 8.235 | 333,142 | +0.10(+1.26%) |
May 02, 2019 | 8.008 | 8.167 | 7.962 | 8.133 | 645,567 | +0.20(+2.58%) |