Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.002 | 8.051 | 7.814 | 7.823 | 3,086,759 | -0.14(-1.80%) |
Aug 29, 2019 | 7.706 | 8.004 | 7.706 | 7.966 | 2,757,523 | +0.34(+4.47%) |
Aug 28, 2019 | 7.518 | 7.644 | 7.420 | 7.626 | 4,906,619 | +0.21(+2.78%) |
Aug 27, 2019 | 7.563 | 7.653 | 7.411 | 7.420 | 3,376,777 | -0.12(-1.55%) |
Aug 26, 2019 | 7.545 | 7.662 | 7.473 | 7.536 | 2,175,381 | +0.10(+1.33%) |
Aug 23, 2019 | 7.545 | 7.760 | 7.411 | 7.438 | 3,024,712 | -0.24(-3.15%) |
Aug 22, 2019 | 7.679 | 7.805 | 7.630 | 7.679 | 2,179,777 | +0.03(+0.35%) |
Aug 21, 2019 | 7.438 | 7.782 | 7.420 | 7.653 | 6,109,558 | +0.29(+3.89%) |
Aug 20, 2019 | 7.339 | 7.438 | 7.290 | 7.366 | 3,391,099 | -0.04(-0.48%) |
Aug 19, 2019 | 7.482 | 7.482 | 7.321 | 7.402 | 3,809,916 | +0.08(+1.10%) |
Aug 16, 2019 | 7.384 | 7.384 | 7.285 | 7.321 | 3,067,342 | +0.00(+0.00%) |
Aug 15, 2019 | 7.375 | 7.442 | 7.222 | 7.321 | 2,767,056 | -0.10(-1.33%) |
Aug 14, 2019 | 7.572 | 7.617 | 7.325 | 7.420 | 3,641,720 | -0.39(-5.05%) |
Aug 13, 2019 | 7.608 | 7.939 | 7.514 | 7.814 | 5,798,845 | +0.20(+2.59%) |
Aug 12, 2019 | 7.617 | 7.697 | 7.527 | 7.617 | 2,538,250 | -0.04(-0.47%) |
Aug 09, 2019 | 7.670 | 7.760 | 7.581 | 7.653 | 2,161,289 | +0.04(+0.59%) |
Aug 08, 2019 | 7.446 | 7.617 | 7.411 | 7.608 | 3,469,717 | +0.21(+2.78%) |
Aug 07, 2019 | 7.411 | 7.496 | 7.281 | 7.402 | 4,082,598 | -0.18(-2.36%) |
Aug 06, 2019 | 7.608 | 7.688 | 7.491 | 7.581 | 3,821,668 | +0.01(+0.12%) |
Aug 05, 2019 | 7.706 | 7.742 | 7.558 | 7.572 | 1,913,909 | -0.34(-4.30%) |
Aug 02, 2019 | 8.119 | 8.235 | 7.814 | 7.912 | 2,980,185 | -0.23(-2.86%) |
Aug 01, 2019 | 8.199 | 8.298 | 7.966 | 8.145 | 4,074,261 | -0.17(-2.05%) |
Jul 31, 2019 | 8.360 | 8.477 | 8.217 | 8.316 | 3,964,550 | +0.02(+0.22%) |
Jul 30, 2019 | 7.895 | 8.383 | 7.868 | 8.298 | 4,017,348 | +0.33(+4.16%) |
Jul 29, 2019 | 8.280 | 8.334 | 7.926 | 7.966 | 3,963,884 | -0.29(-3.47%) |
Jul 26, 2019 | 8.226 | 8.347 | 8.105 | 8.253 | 4,863,934 | +0.03(+0.33%) |
Jul 25, 2019 | 8.459 | 8.504 | 8.092 | 8.226 | 6,536,387 | -0.14(-1.71%) |
Jul 24, 2019 | 8.558 | 8.746 | 8.334 | 8.369 | 5,953,687 | -0.26(-3.01%) |
Jul 23, 2019 | 8.567 | 8.683 | 8.468 | 8.629 | 3,640,004 | +0.07(+0.84%) |
Jul 22, 2019 | 8.531 | 8.629 | 8.513 | 8.558 | 2,191,710 | +0.04(+0.42%) |
Jul 19, 2019 | 8.316 | 8.558 | 8.298 | 8.522 | 2,867,919 | +0.22(+2.70%) |
Jul 18, 2019 | 8.450 | 8.576 | 8.145 | 8.298 | 6,368,896 | -0.20(-2.32%) |
Jul 17, 2019 | 8.486 | 8.567 | 8.343 | 8.495 | 6,424,491 | +0.09(+1.07%) |
Jul 16, 2019 | 8.522 | 8.558 | 8.383 | 8.405 | 5,658,571 | -0.16(-1.88%) |
Jul 15, 2019 | 8.593 | 8.629 | 8.504 | 8.567 | 4,078,120 | -0.01(-0.10%) |
Jul 12, 2019 | 8.459 | 8.576 | 8.432 | 8.576 | 3,408,157 | +0.12(+1.38%) |
Jul 11, 2019 | 8.405 | 8.468 | 8.289 | 8.459 | 3,012,965 | +0.05(+0.64%) |
Jul 10, 2019 | 8.271 | 8.490 | 8.208 | 8.405 | 5,058,383 | +0.25(+3.08%) |
Jul 09, 2019 | 8.002 | 8.199 | 7.921 | 8.154 | 4,444,085 | +0.11(+1.34%) |
Jul 08, 2019 | 7.993 | 8.136 | 7.944 | 8.047 | 2,242,338 | +0.03(+0.34%) |
Jul 05, 2019 | 7.948 | 8.051 | 7.868 | 8.020 | 2,715,924 | +0.13(+1.59%) |
Jul 03, 2019 | 7.930 | 7.957 | 7.823 | 7.895 | 1,232,025 | -0.01(-0.11%) |
Jul 02, 2019 | 7.939 | 7.939 | 7.756 | 7.903 | 3,257,001 | -0.06(-0.79%) |
Jul 01, 2019 | 8.065 | 8.190 | 7.877 | 7.966 | 2,718,414 | +0.06(+0.79%) |
Jun 28, 2019 | 7.948 | 8.002 | 7.760 | 7.903 | 2,851,291 | -0.03(-0.34%) |
Jun 27, 2019 | 8.047 | 8.047 | 7.877 | 7.930 | 3,036,148 | -0.12(-1.45%) |
Jun 26, 2019 | 7.966 | 8.208 | 7.957 | 8.047 | 3,345,455 | +0.19(+2.39%) |
Jun 25, 2019 | 7.876 | 8.078 | 7.832 | 7.859 | 4,281,251 | -0.01(-0.11%) |
Jun 24, 2019 | 7.912 | 7.966 | 7.805 | 7.868 | 4,020,584 | -0.03(-0.34%) |
Jun 21, 2019 | 8.038 | 8.101 | 7.877 | 7.895 | 4,998,854 | -0.15(-1.89%) |
Jun 20, 2019 | 8.056 | 8.119 | 7.939 | 8.047 | 4,672,624 | +0.20(+2.51%) |
Jun 19, 2019 | 8.002 | 8.110 | 7.765 | 7.850 | 5,169,641 | -0.09(-1.13%) |
Jun 18, 2019 | 7.903 | 8.069 | 7.890 | 7.939 | 4,459,736 | +0.13(+1.61%) |
Jun 17, 2019 | 7.518 | 7.832 | 7.518 | 7.814 | 3,854,881 | +0.22(+2.95%) |
Jun 14, 2019 | 7.527 | 7.617 | 7.455 | 7.590 | 3,021,141 | +0.05(+0.71%) |
Jun 13, 2019 | 7.518 | 7.608 | 7.482 | 7.536 | 4,206,793 | +0.18(+2.44%) |
Jun 12, 2019 | 7.384 | 7.490 | 7.330 | 7.357 | 4,226,793 | -0.13(-1.78%) |
Jun 11, 2019 | 7.499 | 7.544 | 7.348 | 7.490 | 3,527,500 | +0.12(+1.69%) |
Jun 10, 2019 | 7.375 | 7.473 | 7.223 | 7.366 | 3,179,189 | +0.04(+0.61%) |
Jun 07, 2019 | 7.054 | 7.375 | 7.027 | 7.321 | 4,307,362 | +0.30(+4.31%) |
Jun 06, 2019 | 6.947 | 7.045 | 6.876 | 7.018 | 6,517,220 | +0.14(+2.07%) |
Jun 05, 2019 | 7.205 | 7.205 | 6.831 | 6.876 | 5,500,658 | -0.28(-3.86%) |
Jun 04, 2019 | 7.277 | 7.303 | 7.116 | 7.152 | 4,462,665 | -0.03(-0.37%) |