Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.700 | 8.700 | 8.632 | 8.681 | 25,760 | +0.01(+0.14%) |
Jul 30, 2019 | 8.632 | 8.669 | 8.632 | 8.669 | 9,922 | +0.02(+0.29%) |
Jul 29, 2019 | 8.644 | 8.663 | 8.644 | 8.644 | 8,316 | -0.01(-0.13%) |
Jul 26, 2019 | 8.675 | 8.675 | 8.632 | 8.655 | 10,019 | +0.02(+0.27%) |
Jul 25, 2019 | 8.632 | 8.663 | 8.632 | 8.632 | 37,551 | -0.04(-0.43%) |
Jul 24, 2019 | 8.613 | 8.669 | 8.613 | 8.669 | 13,555 | +0.01(+0.14%) |
Jul 23, 2019 | 8.610 | 8.657 | 8.610 | 8.657 | 13,137 | +0.01(+0.07%) |
Jul 22, 2019 | 8.638 | 8.663 | 8.632 | 8.651 | 19,035 | +0.03(+0.30%) |
Jul 19, 2019 | 8.610 | 8.626 | 8.607 | 8.624 | 5,333 | +0.04(+0.49%) |
Jul 18, 2019 | 8.582 | 8.601 | 8.582 | 8.582 | 4,686 | -0.01(-0.07%) |
Jul 17, 2019 | 8.564 | 8.607 | 8.564 | 8.588 | 9,203 | -0.02(-0.17%) |
Jul 16, 2019 | 8.622 | 8.622 | 8.586 | 8.604 | 16,167 | +0.02(+0.29%) |
Jul 15, 2019 | 8.568 | 8.591 | 8.553 | 8.579 | 19,957 | +0.02(+0.22%) |
Jul 12, 2019 | 8.554 | 8.591 | 8.536 | 8.560 | 16,574 | -0.02(-0.22%) |
Jul 11, 2019 | 8.585 | 8.591 | 8.542 | 8.579 | 15,119 | +0.02(+0.22%) |
Jul 10, 2019 | 8.572 | 8.572 | 8.560 | 8.560 | 7,627 | +0.04(+0.43%) |
Jul 09, 2019 | 8.505 | 8.524 | 8.439 | 8.524 | 3,399 | +0.01(+0.07%) |
Jul 08, 2019 | 8.524 | 8.548 | 8.431 | 8.517 | 10,550 | +0.02(+0.22%) |
Jul 05, 2019 | 8.684 | 8.684 | 8.493 | 8.499 | 45,497 | -0.16(-1.85%) |
Jul 03, 2019 | 8.524 | 8.659 | 8.524 | 8.659 | 11,536 | +0.14(+1.66%) |
Jul 02, 2019 | 8.536 | 8.536 | 8.517 | 8.517 | 5,805 | +0.01(+0.14%) |
Jul 01, 2019 | 8.517 | 8.560 | 8.487 | 8.505 | 11,353 | +0.04(+0.51%) |
Jun 28, 2019 | 8.431 | 8.462 | 8.419 | 8.462 | 58,659 | +0.02(+0.22%) |
Jun 27, 2019 | 8.425 | 8.444 | 8.387 | 8.444 | 27,322 | +0.02(+0.22%) |
Jun 26, 2019 | 8.364 | 8.443 | 8.364 | 8.425 | 16,954 | +0.07(+0.81%) |
Jun 25, 2019 | 8.400 | 8.431 | 8.357 | 8.357 | 21,902 | -0.06(-0.66%) |
Jun 24, 2019 | 8.456 | 8.456 | 8.400 | 8.413 | 10,015 | +0.02(+0.22%) |
Jun 21, 2019 | 8.408 | 8.449 | 8.394 | 8.394 | 18,524 | +0.01(+0.07%) |
Jun 20, 2019 | 8.370 | 8.474 | 8.370 | 8.388 | 42,704 | +0.02(+0.22%) |
Jun 19, 2019 | 8.339 | 8.370 | 8.339 | 8.370 | 6,381 | -0.02(-0.29%) |
Jun 18, 2019 | 8.356 | 8.395 | 8.352 | 8.394 | 41,992 | +0.04(+0.43%) |
Jun 17, 2019 | 8.341 | 8.357 | 8.334 | 8.357 | 1,810 | +0.00(+0.00%) |
Jun 14, 2019 | 8.314 | 8.357 | 8.314 | 8.357 | 3,574 | +0.02(+0.26%) |
Jun 13, 2019 | 8.357 | 8.357 | 8.292 | 8.336 | 6,394 | +0.05(+0.60%) |
Jun 12, 2019 | 8.252 | 8.323 | 8.252 | 8.286 | 12,990 | +0.01(+0.15%) |
Jun 11, 2019 | 8.268 | 8.310 | 8.261 | 8.274 | 17,487 | +0.01(+0.07%) |
Jun 10, 2019 | 8.183 | 8.286 | 8.167 | 8.268 | 33,415 | +0.03(+0.37%) |
Jun 07, 2019 | 8.170 | 8.261 | 8.153 | 8.237 | 19,935 | +0.06(+0.67%) |
Jun 06, 2019 | 8.200 | 8.200 | 8.139 | 8.182 | 32,921 | -0.02(-0.30%) |
Jun 05, 2019 | 8.108 | 8.225 | 8.101 | 8.206 | 37,182 | +0.10(+1.28%) |
Jun 04, 2019 | 8.121 | 8.124 | 8.096 | 8.102 | 9,788 | +0.07(+0.84%) |
Jun 03, 2019 | 8.096 | 8.096 | 8.035 | 8.035 | 18,610 | -0.02(-0.30%) |
May 31, 2019 | 8.053 | 8.077 | 8.053 | 8.060 | 10,458 | -0.03(-0.38%) |
May 30, 2019 | 8.090 | 8.115 | 8.084 | 8.090 | 16,239 | -0.01(-0.08%) |
May 29, 2019 | 8.133 | 8.133 | 8.078 | 8.096 | 7,505 | -0.06(-0.68%) |
May 28, 2019 | 8.170 | 8.176 | 8.139 | 8.151 | 17,762 | -0.02(-0.22%) |
May 24, 2019 | 8.182 | 8.206 | 8.139 | 8.170 | 17,157 | +0.01(+0.07%) |
May 23, 2019 | 8.200 | 8.200 | 8.108 | 8.164 | 16,179 | -0.04(-0.45%) |
May 22, 2019 | 8.243 | 8.243 | 8.200 | 8.200 | 17,324 | -0.02(-0.22%) |
May 21, 2019 | 8.200 | 8.219 | 8.187 | 8.219 | 7,792 | +0.02(+0.30%) |
May 20, 2019 | 8.194 | 8.292 | 8.145 | 8.194 | 35,884 | +0.01(+0.07%) |
May 17, 2019 | 8.194 | 8.217 | 8.182 | 8.188 | 8,170 | +0.00(+0.00%) |
May 16, 2019 | 8.169 | 8.231 | 8.158 | 8.188 | 27,751 | +0.03(+0.34%) |
May 15, 2019 | 8.139 | 8.176 | 8.139 | 8.161 | 3,675 | +0.03(+0.34%) |
May 14, 2019 | 8.144 | 8.170 | 8.133 | 8.133 | 7,038 | +0.03(+0.31%) |
May 13, 2019 | 8.111 | 8.154 | 8.099 | 8.108 | 51,938 | -0.08(-0.93%) |
May 10, 2019 | 8.141 | 8.184 | 8.087 | 8.184 | 29,089 | +0.01(+0.07%) |
May 09, 2019 | 8.105 | 8.178 | 8.099 | 8.178 | 70,371 | +0.02(+0.22%) |
May 08, 2019 | 8.178 | 8.178 | 8.154 | 8.160 | 33,301 | -0.02(-0.19%) |
May 07, 2019 | 8.196 | 8.221 | 8.154 | 8.175 | 8,843 | -0.09(-1.14%) |
May 06, 2019 | 8.214 | 8.275 | 8.154 | 8.269 | 23,207 | +0.01(+0.07%) |
May 03, 2019 | 8.275 | 8.275 | 8.245 | 8.263 | 8,874 | +0.04(+0.45%) |
May 02, 2019 | 8.243 | 8.251 | 8.220 | 8.226 | 28,369 | -0.04(-0.45%) |