Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.496 | 8.669 | 8.314 | 8.522 | 764,567 | -0.19(-2.19%) |
Jul 30, 2019 | 8.669 | 8.747 | 8.479 | 8.713 | 568,991 | +0.02(+0.20%) |
Jul 29, 2019 | 8.773 | 8.851 | 8.591 | 8.695 | 611,860 | -0.10(-1.08%) |
Jul 26, 2019 | 8.860 | 8.921 | 8.704 | 8.791 | 421,558 | -0.03(-0.39%) |
Jul 25, 2019 | 8.929 | 9.007 | 8.730 | 8.825 | 422,179 | -0.11(-1.26%) |
Jul 24, 2019 | 8.834 | 8.990 | 8.730 | 8.938 | 623,813 | +0.11(+1.28%) |
Jul 23, 2019 | 8.860 | 8.990 | 8.799 | 8.825 | 290,556 | -0.01(-0.10%) |
Jul 22, 2019 | 8.886 | 8.912 | 8.743 | 8.834 | 307,330 | -0.05(-0.58%) |
Jul 19, 2019 | 8.938 | 9.081 | 8.877 | 8.886 | 324,800 | -0.07(-0.77%) |
Jul 18, 2019 | 8.895 | 9.076 | 8.856 | 8.955 | 444,332 | +0.07(+0.78%) |
Jul 17, 2019 | 8.877 | 8.938 | 8.695 | 8.886 | 519,477 | +0.01(+0.10%) |
Jul 16, 2019 | 8.998 | 9.024 | 8.869 | 8.877 | 447,668 | -0.16(-1.73%) |
Jul 15, 2019 | 9.102 | 9.102 | 8.964 | 9.033 | 320,249 | -0.05(-0.57%) |
Jul 12, 2019 | 9.033 | 9.120 | 8.925 | 9.085 | 414,400 | +0.08(+0.87%) |
Jul 11, 2019 | 9.042 | 9.059 | 8.912 | 9.007 | 406,629 | -0.05(-0.57%) |
Jul 10, 2019 | 9.154 | 9.154 | 8.938 | 9.059 | 446,203 | -0.07(-0.76%) |
Jul 09, 2019 | 9.146 | 9.250 | 9.102 | 9.128 | 264,414 | -0.05(-0.57%) |
Jul 08, 2019 | 9.206 | 9.302 | 9.085 | 9.180 | 367,446 | -0.06(-0.66%) |
Jul 05, 2019 | 9.189 | 9.276 | 9.163 | 9.241 | 255,752 | +0.04(+0.47%) |
Jul 03, 2019 | 9.024 | 9.258 | 9.024 | 9.198 | 258,870 | +0.17(+1.92%) |
Jul 02, 2019 | 9.059 | 9.094 | 8.973 | 9.024 | 282,961 | -0.09(-0.95%) |
Jul 01, 2019 | 9.284 | 9.345 | 9.016 | 9.111 | 316,293 | -0.12(-1.31%) |
Jun 28, 2019 | 9.215 | 9.315 | 9.198 | 9.232 | 336,577 | +0.07(+0.76%) |
Jun 27, 2019 | 9.007 | 9.206 | 8.973 | 9.163 | 290,812 | +0.19(+2.07%) |
Jun 26, 2019 | 9.007 | 9.094 | 8.860 | 8.977 | 294,533 | -0.02(-0.24%) |
Jun 25, 2019 | 9.059 | 9.128 | 8.921 | 8.998 | 334,356 | -0.06(-0.67%) |
Jun 24, 2019 | 9.362 | 9.440 | 9.007 | 9.059 | 371,656 | -0.28(-2.97%) |
Jun 21, 2019 | 9.483 | 9.683 | 9.276 | 9.336 | 679,851 | -0.19(-2.00%) |
Jun 20, 2019 | 9.362 | 9.648 | 9.310 | 9.527 | 730,446 | +0.19(+2.04%) |
Jun 19, 2019 | 9.466 | 9.492 | 9.250 | 9.336 | 271,455 | -0.15(-1.55%) |
Jun 18, 2019 | 9.587 | 9.674 | 9.406 | 9.483 | 262,749 | -0.10(-0.99%) |
Jun 17, 2019 | 9.674 | 9.674 | 9.544 | 9.579 | 225,345 | -0.10(-0.98%) |
Jun 14, 2019 | 9.691 | 9.873 | 9.587 | 9.674 | 389,344 | +0.02(+0.18%) |
Jun 13, 2019 | 9.795 | 9.882 | 9.631 | 9.657 | 317,038 | -0.10(-1.06%) |
Jun 12, 2019 | 9.380 | 9.778 | 9.371 | 9.761 | 534,786 | +0.35(+3.68%) |
Jun 11, 2019 | 9.501 | 9.643 | 9.406 | 9.414 | 402,625 | -0.03(-0.28%) |
Jun 10, 2019 | 9.596 | 9.700 | 9.362 | 9.440 | 470,960 | -0.11(-1.18%) |
Jun 07, 2019 | 9.665 | 9.743 | 9.544 | 9.553 | 251,595 | -0.07(-0.72%) |
Jun 06, 2019 | 9.457 | 9.691 | 9.414 | 9.622 | 282,952 | +0.14(+1.46%) |
Jun 05, 2019 | 9.388 | 9.509 | 9.267 | 9.483 | 616,140 | +0.11(+1.20%) |
Jun 04, 2019 | 9.319 | 9.501 | 9.276 | 9.371 | 329,647 | +0.11(+1.22%) |
Jun 03, 2019 | 9.016 | 9.267 | 8.955 | 9.258 | 455,116 | +0.18(+2.00%) |
May 31, 2019 | 8.730 | 9.085 | 8.678 | 9.076 | 350,548 | -0.02(-0.19%) |
May 30, 2019 | 9.033 | 9.180 | 8.998 | 9.094 | 442,591 | +0.08(+0.86%) |
May 29, 2019 | 9.102 | 9.146 | 8.860 | 9.016 | 437,101 | -0.10(-1.14%) |
May 28, 2019 | 9.388 | 9.518 | 9.111 | 9.120 | 343,955 | -0.25(-2.68%) |
May 24, 2019 | 9.371 | 9.432 | 9.224 | 9.371 | 298,127 | +0.06(+0.65%) |
May 23, 2019 | 9.570 | 9.648 | 9.241 | 9.310 | 533,038 | -0.30(-3.15%) |
May 22, 2019 | 9.726 | 9.804 | 9.527 | 9.613 | 469,747 | -0.12(-1.25%) |
May 21, 2019 | 9.613 | 9.756 | 9.561 | 9.735 | 270,983 | +0.15(+1.54%) |
May 20, 2019 | 9.631 | 9.631 | 9.501 | 9.587 | 260,076 | -0.03(-0.36%) |
May 17, 2019 | 9.639 | 9.787 | 9.596 | 9.622 | 363,018 | -0.05(-0.54%) |
May 16, 2019 | 9.977 | 10.06 | 9.665 | 9.674 | 535,317 | -0.33(-3.29%) |
May 15, 2019 | 9.856 | 10.06 | 9.743 | 10.00 | 460,938 | +0.12(+1.23%) |
May 14, 2019 | 10.18 | 10.18 | 9.709 | 9.882 | 841,467 | -0.29(-2.81%) |
May 13, 2019 | 10.19 | 10.20 | 9.951 | 10.17 | 429,755 | -0.13(-1.26%) |
May 10, 2019 | 10.09 | 10.37 | 10.09 | 10.30 | 588,519 | +0.13(+1.28%) |
May 09, 2019 | 9.960 | 10.21 | 9.865 | 10.17 | 553,968 | +0.15(+1.47%) |
May 08, 2019 | 9.873 | 10.12 | 9.778 | 10.02 | 465,358 | +0.09(+0.87%) |
May 07, 2019 | 10.08 | 10.12 | 9.873 | 9.934 | 777,784 | -0.16(-1.63%) |
May 06, 2019 | 10.18 | 10.29 | 9.912 | 10.10 | 805,603 | -0.11(-1.10%) |
May 03, 2019 | 10.66 | 10.74 | 9.570 | 10.21 | 2,617,451 | -1.29(-11.22%) |
May 02, 2019 | 11.35 | 11.66 | 11.35 | 11.50 | 902,461 | +0.15(+1.30%) |