Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.446 | 7.477 | 7.361 | 7.377 | 3,020,762 | +0.05(+0.74%) |
Aug 29, 2019 | 7.331 | 7.365 | 7.315 | 7.323 | 2,983,207 | +0.10(+1.39%) |
Aug 28, 2019 | 7.207 | 7.269 | 7.192 | 7.222 | 2,081,088 | -0.03(-0.43%) |
Aug 27, 2019 | 7.338 | 7.346 | 7.230 | 7.253 | 4,402,614 | -0.02(-0.32%) |
Aug 26, 2019 | 7.284 | 7.300 | 7.246 | 7.277 | 4,198,032 | +0.11(+1.51%) |
Aug 23, 2019 | 7.292 | 7.346 | 7.161 | 7.168 | 4,037,781 | -0.17(-2.32%) |
Aug 22, 2019 | 7.361 | 7.369 | 7.292 | 7.338 | 3,178,188 | +0.13(+1.82%) |
Aug 21, 2019 | 7.277 | 7.280 | 7.192 | 7.207 | 2,703,384 | -0.02(-0.32%) |
Aug 20, 2019 | 7.246 | 7.292 | 7.199 | 7.230 | 3,585,721 | -0.05(-0.64%) |
Aug 19, 2019 | 7.338 | 7.346 | 7.269 | 7.277 | 4,118,508 | -0.07(-0.95%) |
Aug 16, 2019 | 7.207 | 7.377 | 7.199 | 7.346 | 7,508,926 | +0.21(+2.92%) |
Aug 15, 2019 | 7.192 | 7.238 | 7.122 | 7.137 | 5,407,145 | -0.05(-0.65%) |
Aug 14, 2019 | 7.284 | 7.292 | 7.184 | 7.184 | 11,218,608 | -0.31(-4.12%) |
Aug 13, 2019 | 7.377 | 7.562 | 7.346 | 7.493 | 14,379,130 | +0.17(+2.32%) |
Aug 12, 2019 | 7.385 | 7.385 | 7.300 | 7.323 | 3,102,740 | -0.19(-2.57%) |
Aug 09, 2019 | 7.547 | 7.566 | 7.454 | 7.516 | 4,210,218 | -0.11(-1.43%) |
Aug 08, 2019 | 7.603 | 7.693 | 7.557 | 7.625 | 3,836,494 | +0.03(+0.40%) |
Aug 07, 2019 | 7.490 | 7.625 | 7.467 | 7.595 | 5,820,508 | -0.01(-0.10%) |
Aug 06, 2019 | 7.565 | 7.621 | 7.520 | 7.603 | 5,042,159 | +0.05(+0.60%) |
Aug 05, 2019 | 7.580 | 7.633 | 7.520 | 7.557 | 5,311,003 | -0.19(-2.43%) |
Aug 02, 2019 | 7.776 | 7.806 | 7.685 | 7.745 | 6,044,260 | -0.19(-2.37%) |
Aug 01, 2019 | 8.001 | 8.152 | 7.926 | 7.933 | 9,942,083 | -0.41(-4.96%) |
Jul 31, 2019 | 8.415 | 8.441 | 8.313 | 8.347 | 3,561,792 | -0.07(-0.80%) |
Jul 30, 2019 | 8.377 | 8.449 | 8.363 | 8.415 | 2,723,664 | -0.20(-2.27%) |
Jul 29, 2019 | 8.655 | 8.678 | 8.603 | 8.610 | 1,711,564 | -0.08(-0.95%) |
Jul 26, 2019 | 8.708 | 8.723 | 8.655 | 8.693 | 2,475,710 | -0.02(-0.26%) |
Jul 25, 2019 | 8.768 | 8.791 | 8.633 | 8.716 | 4,890,346 | +0.05(+0.61%) |
Jul 24, 2019 | 8.595 | 8.678 | 8.588 | 8.663 | 1,820,990 | +0.03(+0.35%) |
Jul 23, 2019 | 8.595 | 8.655 | 8.595 | 8.633 | 2,124,386 | +0.12(+1.41%) |
Jul 22, 2019 | 8.520 | 8.535 | 8.449 | 8.512 | 3,205,751 | +0.02(+0.27%) |
Jul 19, 2019 | 8.475 | 8.520 | 8.452 | 8.490 | 3,161,228 | -0.19(-2.17%) |
Jul 18, 2019 | 8.648 | 8.693 | 8.625 | 8.678 | 5,210,716 | +0.03(+0.35%) |
Jul 17, 2019 | 8.700 | 8.716 | 8.637 | 8.648 | 2,040,811 | -0.14(-1.63%) |
Jul 16, 2019 | 8.843 | 8.877 | 8.776 | 8.791 | 2,349,940 | +0.03(+0.34%) |
Jul 15, 2019 | 8.798 | 8.798 | 8.746 | 8.761 | 1,982,444 | -0.01(-0.09%) |
Jul 12, 2019 | 8.843 | 8.851 | 8.757 | 8.768 | 1,980,488 | -0.05(-0.51%) |
Jul 11, 2019 | 8.761 | 8.813 | 8.731 | 8.813 | 3,085,480 | +0.14(+1.56%) |
Jul 10, 2019 | 8.776 | 8.794 | 8.667 | 8.678 | 2,905,889 | +0.06(+0.70%) |
Jul 09, 2019 | 8.603 | 8.655 | 8.573 | 8.618 | 4,847,187 | -0.06(-0.69%) |
Jul 08, 2019 | 8.685 | 8.723 | 8.640 | 8.678 | 3,233,369 | -0.18(-2.04%) |
Jul 05, 2019 | 8.919 | 8.956 | 8.836 | 8.858 | 2,866,941 | +0.11(+1.29%) |
Jul 03, 2019 | 8.678 | 8.768 | 8.674 | 8.746 | 1,624,364 | +0.10(+1.13%) |
Jul 02, 2019 | 8.618 | 8.667 | 8.606 | 8.648 | 3,435,279 | -0.06(-0.69%) |
Jul 01, 2019 | 8.828 | 8.848 | 8.685 | 8.708 | 3,442,238 | +0.01(+0.09%) |
Jun 28, 2019 | 8.738 | 8.768 | 8.685 | 8.700 | 3,051,651 | -0.03(-0.34%) |
Jun 27, 2019 | 8.663 | 8.738 | 8.663 | 8.731 | 3,281,677 | +0.20(+2.29%) |
Jun 26, 2019 | 8.497 | 8.550 | 8.471 | 8.535 | 5,587,258 | +0.20(+2.44%) |
Jun 25, 2019 | 8.309 | 8.347 | 8.276 | 8.332 | 5,470,204 | +0.00(+0.00%) |
Jun 24, 2019 | 8.415 | 8.449 | 8.332 | 8.332 | 3,983,102 | -0.03(-0.36%) |
Jun 21, 2019 | 8.422 | 8.445 | 8.347 | 8.362 | 20,431,358 | -0.13(-1.51%) |
Jun 20, 2019 | 8.512 | 8.524 | 8.431 | 8.490 | 19,118,028 | -0.07(-0.79%) |
Jun 19, 2019 | 8.580 | 8.640 | 8.550 | 8.558 | 3,025,703 | +0.08(+0.89%) |
Jun 18, 2019 | 8.377 | 8.528 | 8.370 | 8.482 | 3,439,031 | +0.19(+2.27%) |
Jun 17, 2019 | 8.355 | 8.400 | 8.287 | 8.294 | 2,668,703 | +0.01(+0.09%) |
Jun 14, 2019 | 8.317 | 8.324 | 8.257 | 8.287 | 3,099,126 | -0.10(-1.17%) |
Jun 13, 2019 | 8.422 | 8.437 | 8.358 | 8.385 | 3,862,626 | -0.08(-0.89%) |
Jun 12, 2019 | 8.550 | 8.573 | 8.452 | 8.460 | 3,338,348 | -0.16(-1.83%) |
Jun 11, 2019 | 8.663 | 8.674 | 8.595 | 8.618 | 4,895,809 | +0.07(+0.79%) |
Jun 10, 2019 | 8.558 | 8.618 | 8.535 | 8.550 | 3,043,611 | +0.16(+1.88%) |
Jun 07, 2019 | 8.385 | 8.467 | 8.381 | 8.392 | 2,676,910 | +0.06(+0.72%) |
Jun 06, 2019 | 8.370 | 8.396 | 8.242 | 8.332 | 3,034,929 | -0.02(-0.27%) |
Jun 05, 2019 | 8.400 | 8.415 | 8.328 | 8.355 | 3,677,179 | -0.09(-1.07%) |
Jun 04, 2019 | 8.422 | 8.467 | 8.400 | 8.445 | 4,360,613 | +0.32(+3.98%) |