Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2019 | 7.401 | 7.553 | 7.152 | 7.179 | 7,935,744 | -0.12(-1.59%) |
May 31, 2019 | 7.232 | 7.392 | 7.215 | 7.295 | 4,395,162 | -0.12(-1.68%) |
May 30, 2019 | 7.455 | 7.548 | 7.348 | 7.419 | 4,198,125 | -0.05(-0.72%) |
May 29, 2019 | 7.223 | 7.490 | 7.161 | 7.473 | 6,047,926 | +0.09(+1.21%) |
May 28, 2019 | 7.446 | 7.464 | 7.303 | 7.384 | 2,681,963 | +0.04(+0.48%) |
May 24, 2019 | 7.437 | 7.499 | 7.232 | 7.348 | 4,332,849 | +0.01(+0.12%) |
May 23, 2019 | 7.401 | 7.401 | 7.179 | 7.339 | 6,202,875 | -0.27(-3.51%) |
May 22, 2019 | 7.704 | 7.775 | 7.580 | 7.606 | 3,831,108 | -0.20(-2.62%) |
May 21, 2019 | 7.651 | 7.811 | 7.642 | 7.811 | 3,566,066 | +0.19(+2.45%) |
May 20, 2019 | 7.695 | 7.704 | 7.602 | 7.624 | 3,191,845 | -0.07(-0.93%) |
May 17, 2019 | 7.749 | 7.838 | 7.673 | 7.695 | 4,009,943 | -0.12(-1.48%) |
May 16, 2019 | 7.909 | 8.052 | 7.758 | 7.811 | 6,296,901 | -0.05(-0.68%) |
May 15, 2019 | 7.865 | 8.025 | 7.789 | 7.865 | 6,722,353 | -0.11(-1.34%) |
May 14, 2019 | 7.820 | 8.034 | 7.820 | 7.971 | 3,693,765 | +0.18(+2.29%) |
May 13, 2019 | 7.963 | 8.096 | 7.775 | 7.793 | 3,777,418 | -0.27(-3.31%) |
May 10, 2019 | 7.971 | 8.150 | 7.838 | 8.060 | 5,989,821 | +0.07(+0.89%) |
May 09, 2019 | 7.856 | 8.074 | 7.775 | 7.989 | 4,343,552 | +0.03(+0.34%) |
May 08, 2019 | 7.909 | 8.194 | 7.909 | 7.963 | 4,069,911 | +0.04(+0.56%) |
May 07, 2019 | 7.945 | 7.945 | 7.771 | 7.918 | 4,927,711 | -0.20(-2.41%) |
May 06, 2019 | 7.891 | 8.132 | 7.842 | 8.114 | 5,231,977 | +0.08(+1.00%) |
May 03, 2019 | 8.230 | 8.248 | 7.945 | 8.034 | 6,343,042 | -0.07(-0.88%) |
May 02, 2019 | 8.248 | 8.310 | 8.025 | 8.105 | 7,963,041 | -0.26(-3.09%) |