Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.722 | 8.722 | 8.636 | 8.636 | 8,607 | +0.03(+0.33%) |
Jul 30, 2019 | 8.544 | 8.794 | 8.540 | 8.607 | 14,703 | +0.14(+1.70%) |
Jul 29, 2019 | 8.242 | 8.597 | 8.242 | 8.463 | 14,747 | +0.26(+3.16%) |
Jul 26, 2019 | 8.117 | 8.242 | 8.060 | 8.204 | 31,161 | +0.14(+1.79%) |
Jul 25, 2019 | 7.964 | 8.060 | 7.964 | 8.060 | 6,962 | +0.10(+1.20%) |
Jul 24, 2019 | 8.021 | 8.077 | 7.964 | 7.964 | 12,515 | -0.06(-0.72%) |
Jul 23, 2019 | 7.993 | 8.146 | 7.993 | 8.021 | 9,530 | -0.05(-0.65%) |
Jul 22, 2019 | 8.066 | 8.146 | 7.993 | 8.074 | 5,042 | -0.00(-0.06%) |
Jul 19, 2019 | 8.050 | 8.114 | 7.935 | 8.079 | 20,427 | +0.11(+1.32%) |
Jul 18, 2019 | 7.973 | 8.098 | 7.964 | 7.973 | 5,093 | -0.07(-0.82%) |
Jul 17, 2019 | 7.997 | 8.068 | 7.935 | 8.040 | 14,994 | -0.07(-0.84%) |
Jul 16, 2019 | 8.108 | 8.108 | 7.973 | 8.108 | 5,551 | -0.02(-0.24%) |
Jul 15, 2019 | 8.050 | 8.137 | 7.945 | 8.127 | 11,635 | +0.19(+2.42%) |
Jul 12, 2019 | 8.156 | 8.213 | 7.935 | 7.935 | 33,871 | -0.03(-0.36%) |
Jul 11, 2019 | 8.079 | 8.079 | 7.964 | 7.964 | 6,525 | -0.05(-0.60%) |
Jul 10, 2019 | 8.098 | 8.126 | 8.012 | 8.012 | 9,819 | -0.07(-0.81%) |
Jul 09, 2019 | 8.156 | 8.156 | 8.062 | 8.078 | 7,807 | -0.03(-0.35%) |
Jul 08, 2019 | 8.117 | 8.156 | 8.064 | 8.106 | 2,658 | -0.03(-0.38%) |
Jul 05, 2019 | 8.137 | 8.137 | 8.012 | 8.137 | 4,168 | +0.11(+1.42%) |
Jul 03, 2019 | 8.072 | 8.072 | 8.023 | 8.023 | 521 | +0.04(+0.50%) |
Jul 02, 2019 | 8.021 | 8.137 | 7.973 | 7.983 | 14,001 | -0.10(-1.19%) |
Jul 01, 2019 | 8.012 | 8.149 | 7.994 | 8.079 | 11,019 | +0.02(+0.24%) |
Jun 28, 2019 | 7.926 | 8.069 | 7.926 | 8.060 | 21,156 | +0.12(+1.57%) |
Jun 27, 2019 | 7.973 | 7.973 | 7.916 | 7.935 | 4,922 | +0.01(+0.12%) |
Jun 26, 2019 | 8.012 | 8.012 | 7.926 | 7.926 | 6,248 | +0.00(+0.00%) |
Jun 25, 2019 | 7.926 | 8.060 | 7.916 | 7.926 | 12,277 | -0.11(-1.31%) |
Jun 24, 2019 | 8.146 | 8.156 | 7.738 | 8.031 | 27,335 | -0.06(-0.71%) |
Jun 21, 2019 | 8.156 | 8.156 | 8.060 | 8.089 | 12,819 | -0.06(-0.71%) |
Jun 20, 2019 | 8.127 | 8.156 | 8.108 | 8.146 | 10,883 | -0.01(-0.12%) |
Jun 19, 2019 | 8.252 | 8.252 | 8.079 | 8.156 | 33,316 | -0.14(-1.73%) |
Jun 18, 2019 | 8.396 | 8.396 | 8.201 | 8.300 | 10,885 | -0.11(-1.26%) |
Jun 17, 2019 | 8.453 | 8.607 | 8.303 | 8.405 | 13,550 | -0.09(-1.02%) |
Jun 14, 2019 | 8.626 | 8.626 | 8.445 | 8.492 | 7,399 | -0.06(-0.67%) |
Jun 13, 2019 | 8.540 | 8.616 | 8.540 | 8.549 | 2,181 | -0.01(-0.11%) |
Jun 12, 2019 | 8.540 | 8.568 | 8.434 | 8.559 | 4,123 | +0.11(+1.25%) |
Jun 11, 2019 | 8.473 | 8.509 | 8.444 | 8.453 | 5,305 | -0.12(-1.34%) |
Jun 10, 2019 | 8.645 | 8.645 | 8.559 | 8.568 | 3,411 | +0.05(+0.53%) |
Jun 07, 2019 | 8.636 | 8.648 | 8.444 | 8.523 | 18,655 | -0.16(-1.84%) |
Jun 06, 2019 | 8.827 | 8.827 | 8.684 | 8.684 | 21,955 | -0.13(-1.46%) |
Jun 05, 2019 | 9.039 | 9.115 | 8.799 | 8.812 | 26,331 | -0.25(-2.81%) |
Jun 04, 2019 | 8.971 | 9.173 | 8.971 | 9.067 | 9,306 | -0.06(-0.63%) |
Jun 03, 2019 | 9.144 | 9.173 | 8.978 | 9.125 | 12,746 | +0.08(+0.85%) |
May 31, 2019 | 8.953 | 9.048 | 8.953 | 9.048 | 2,638 | +0.03(+0.34%) |
May 30, 2019 | 9.145 | 9.145 | 9.001 | 9.018 | 5,793 | -0.08(-0.86%) |
May 29, 2019 | 9.124 | 9.238 | 9.096 | 9.096 | 4,879 | +0.00(+0.00%) |
May 28, 2019 | 9.001 | 9.105 | 9.001 | 9.096 | 8,936 | +0.09(+1.05%) |
May 24, 2019 | 9.075 | 9.171 | 9.001 | 9.001 | 2,110 | -0.17(-1.86%) |
May 23, 2019 | 9.067 | 9.171 | 9.001 | 9.171 | 2,837 | -0.01(-0.10%) |
May 22, 2019 | 9.124 | 9.181 | 8.975 | 9.181 | 8,797 | -0.05(-0.51%) |
May 21, 2019 | 9.020 | 9.228 | 9.020 | 9.228 | 1,385 | +0.09(+0.93%) |
May 20, 2019 | 9.114 | 9.162 | 8.972 | 9.143 | 2,665 | +0.03(+0.31%) |
May 17, 2019 | 8.963 | 9.114 | 8.963 | 9.114 | 9,815 | +0.07(+0.73%) |
May 16, 2019 | 9.010 | 9.048 | 8.953 | 9.048 | 8,666 | +0.03(+0.32%) |
May 15, 2019 | 9.001 | 9.039 | 8.953 | 9.020 | 4,430 | +0.00(+0.05%) |
May 14, 2019 | 9.062 | 9.062 | 9.001 | 9.015 | 10,356 | +0.01(+0.16%) |
May 13, 2019 | 9.001 | 9.086 | 9.001 | 9.001 | 4,901 | -0.04(-0.42%) |
May 10, 2019 | 8.934 | 9.058 | 8.934 | 9.039 | 14,670 | +0.10(+1.17%) |
May 09, 2019 | 9.029 | 9.029 | 8.906 | 8.934 | 5,458 | -0.01(-0.16%) |
May 08, 2019 | 8.944 | 9.001 | 8.906 | 8.949 | 10,685 | +0.12(+1.31%) |
May 07, 2019 | 9.090 | 9.090 | 8.807 | 8.833 | 3,752 | -0.17(-1.87%) |
May 06, 2019 | 8.982 | 9.200 | 8.717 | 9.001 | 30,274 | -0.23(-2.46%) |
May 03, 2019 | 9.152 | 9.257 | 8.953 | 9.228 | 22,164 | +0.15(+1.67%) |
May 02, 2019 | 9.276 | 9.276 | 8.916 | 9.077 | 33,233 | -0.15(-1.67%) |