Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.863 | 8.878 | 8.794 | 8.804 | 1,900,463 | -0.04(-0.49%) |
Jul 30, 2019 | 8.793 | 8.858 | 8.793 | 8.847 | 1,323,707 | +0.05(+0.55%) |
Jul 29, 2019 | 8.782 | 8.804 | 8.752 | 8.798 | 1,560,253 | +0.03(+0.37%) |
Jul 26, 2019 | 8.760 | 8.782 | 8.740 | 8.766 | 614,465 | +0.01(+0.12%) |
Jul 25, 2019 | 8.798 | 8.825 | 8.749 | 8.755 | 691,263 | -0.02(-0.19%) |
Jul 24, 2019 | 8.825 | 8.884 | 8.741 | 8.771 | 1,501,850 | -0.04(-0.46%) |
Jul 23, 2019 | 8.776 | 8.820 | 8.725 | 8.812 | 2,688,465 | +0.04(+0.46%) |
Jul 22, 2019 | 8.749 | 8.787 | 8.744 | 8.771 | 1,871,388 | -0.02(-0.19%) |
Jul 19, 2019 | 8.733 | 8.793 | 8.709 | 8.787 | 973,963 | +0.06(+0.68%) |
Jul 18, 2019 | 8.793 | 8.793 | 8.652 | 8.728 | 35,810,848 | -0.07(-0.80%) |
Jul 17, 2019 | 8.917 | 8.923 | 8.798 | 8.798 | 37,136,200 | -0.09(-0.98%) |
Jul 16, 2019 | 8.966 | 9.018 | 8.818 | 8.885 | 788,596 | -0.09(-0.97%) |
Jul 15, 2019 | 9.080 | 9.080 | 8.972 | 8.972 | 902,419 | -0.12(-1.37%) |
Jul 12, 2019 | 9.075 | 9.107 | 9.058 | 9.096 | 2,226,123 | +0.03(+0.36%) |
Jul 11, 2019 | 9.075 | 9.086 | 9.031 | 9.064 | 1,094,216 | +0.01(+0.06%) |
Jul 10, 2019 | 8.972 | 9.075 | 8.972 | 9.058 | 1,057,573 | +0.18(+2.08%) |
Jul 09, 2019 | 8.836 | 8.874 | 8.804 | 8.874 | 431,560 | +0.04(+0.49%) |
Jul 08, 2019 | 8.874 | 8.905 | 8.821 | 8.831 | 498,985 | -0.02(-0.25%) |
Jul 05, 2019 | 8.825 | 8.863 | 8.817 | 8.852 | 599,532 | +0.02(+0.25%) |
Jul 03, 2019 | 8.804 | 8.839 | 8.776 | 8.831 | 472,325 | +0.08(+0.93%) |
Jul 02, 2019 | 8.858 | 8.873 | 8.725 | 8.749 | 872,044 | -0.15(-1.71%) |
Jul 01, 2019 | 8.993 | 8.993 | 8.841 | 8.901 | 1,429,019 | +0.02(+0.24%) |
Jun 28, 2019 | 9.026 | 9.034 | 8.874 | 8.879 | 9,463,097 | -0.11(-1.27%) |
Jun 27, 2019 | 9.004 | 9.013 | 8.977 | 8.993 | 1,006,922 | +0.00(+0.00%) |
Jun 26, 2019 | 8.961 | 9.039 | 8.961 | 8.993 | 1,131,364 | +0.07(+0.73%) |
Jun 25, 2019 | 8.945 | 8.969 | 8.917 | 8.928 | 987,676 | +0.03(+0.37%) |
Jun 24, 2019 | 8.885 | 8.912 | 8.838 | 8.896 | 8,001,951 | +0.05(+0.61%) |
Jun 21, 2019 | 8.858 | 8.874 | 8.831 | 8.841 | 2,077,346 | +0.02(+0.18%) |
Jun 20, 2019 | 8.782 | 8.846 | 8.782 | 8.825 | 4,163,040 | +0.16(+1.88%) |
Jun 19, 2019 | 8.619 | 8.692 | 8.611 | 8.662 | 1,188,978 | -0.03(-0.37%) |
Jun 18, 2019 | 8.603 | 8.720 | 8.603 | 8.695 | 1,016,199 | +0.10(+1.14%) |
Jun 17, 2019 | 8.630 | 8.641 | 8.576 | 8.597 | 1,092,621 | -0.03(-0.35%) |
Jun 14, 2019 | 8.608 | 8.658 | 8.608 | 8.627 | 6,918,219 | +0.03(+0.35%) |
Jun 13, 2019 | 8.646 | 8.646 | 8.554 | 8.597 | 4,666,931 | +0.11(+1.28%) |
Jun 12, 2019 | 8.565 | 8.587 | 8.483 | 8.489 | 9,319,128 | -0.12(-1.39%) |
Jun 11, 2019 | 8.597 | 8.635 | 8.554 | 8.608 | 2,696,450 | +0.05(+0.63%) |
Jun 10, 2019 | 8.565 | 8.625 | 8.540 | 8.554 | 3,443,371 | -0.02(-0.25%) |
Jun 07, 2019 | 8.500 | 8.603 | 8.494 | 8.576 | 5,360,025 | +0.03(+0.38%) |
Jun 06, 2019 | 8.413 | 8.552 | 8.404 | 8.543 | 1,270,099 | +0.13(+1.55%) |
Jun 05, 2019 | 8.549 | 8.549 | 8.375 | 8.413 | 2,563,773 | -0.18(-2.15%) |
Jun 04, 2019 | 8.549 | 8.602 | 8.532 | 8.597 | 819,934 | +0.07(+0.76%) |
Jun 03, 2019 | 8.625 | 8.646 | 8.532 | 8.532 | 883,674 | -0.04(-0.44%) |
May 31, 2019 | 8.684 | 8.730 | 8.562 | 8.570 | 2,345,218 | -0.24(-2.71%) |
May 30, 2019 | 8.907 | 8.921 | 8.793 | 8.809 | 660,363 | -0.10(-1.10%) |
May 29, 2019 | 8.917 | 8.934 | 8.860 | 8.907 | 1,108,515 | -0.02(-0.18%) |
May 28, 2019 | 8.966 | 8.969 | 8.907 | 8.923 | 1,370,753 | +0.07(+0.80%) |
May 24, 2019 | 8.820 | 8.860 | 8.752 | 8.852 | 729,689 | +0.10(+1.18%) |
May 23, 2019 | 8.841 | 8.845 | 8.711 | 8.749 | 1,671,705 | -0.20(-2.18%) |
May 22, 2019 | 9.020 | 9.031 | 8.926 | 8.945 | 738,881 | -0.11(-1.26%) |
May 21, 2019 | 9.069 | 9.094 | 9.042 | 9.058 | 583,299 | -0.01(-0.06%) |
May 20, 2019 | 9.080 | 9.115 | 9.042 | 9.064 | 735,874 | +0.03(+0.36%) |
May 17, 2019 | 9.102 | 9.102 | 9.026 | 9.031 | 558,789 | -0.09(-0.95%) |
May 16, 2019 | 9.118 | 9.151 | 9.105 | 9.118 | 919,564 | +0.07(+0.78%) |
May 15, 2019 | 8.999 | 9.079 | 8.999 | 9.048 | 1,474,589 | +0.07(+0.72%) |
May 14, 2019 | 8.939 | 9.010 | 8.939 | 8.983 | 744,083 | +0.13(+1.47%) |
May 13, 2019 | 8.972 | 8.999 | 8.849 | 8.852 | 640,494 | -0.05(-0.55%) |
May 10, 2019 | 8.885 | 8.928 | 8.885 | 8.901 | 729,689 | +0.02(+0.24%) |
May 09, 2019 | 8.907 | 8.907 | 8.847 | 8.879 | 830,582 | -0.05(-0.61%) |
May 08, 2019 | 8.907 | 8.957 | 8.885 | 8.934 | 969,247 | +0.04(+0.43%) |
May 07, 2019 | 8.934 | 8.954 | 8.874 | 8.896 | 2,878,426 | -0.12(-1.38%) |
May 06, 2019 | 8.945 | 9.037 | 8.945 | 9.020 | 759,577 | +0.03(+0.30%) |
May 03, 2019 | 9.010 | 9.053 | 8.993 | 8.993 | 1,011,019 | +0.01(+0.06%) |
May 02, 2019 | 9.026 | 9.037 | 8.951 | 8.988 | 1,283,211 | -0.12(-1.31%) |