Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.845 | 8.845 | 8.684 | 8.684 | 6,720 | -0.16(-1.83%) |
Jul 30, 2019 | 8.804 | 8.845 | 8.779 | 8.845 | 3,969 | +0.08(+0.88%) |
Jul 29, 2019 | 8.822 | 8.845 | 8.768 | 8.768 | 2,696 | +0.00(+0.00%) |
Jul 26, 2019 | 8.828 | 8.828 | 8.691 | 8.768 | 6,500 | -0.06(-0.68%) |
Jul 25, 2019 | 8.845 | 8.845 | 8.807 | 8.829 | 7,265 | -0.01(-0.10%) |
Jul 24, 2019 | 8.830 | 8.837 | 8.784 | 8.837 | 2,744 | +0.09(+1.05%) |
Jul 23, 2019 | 8.768 | 8.768 | 8.745 | 8.745 | 469 | -0.04(-0.41%) |
Jul 22, 2019 | 8.745 | 8.781 | 8.730 | 8.781 | 2,686 | +0.01(+0.16%) |
Jul 19, 2019 | 8.845 | 8.845 | 8.740 | 8.767 | 1,040 | +0.01(+0.07%) |
Jul 18, 2019 | 8.768 | 8.807 | 8.761 | 8.761 | 1,109 | -0.02(-0.19%) |
Jul 17, 2019 | 8.766 | 8.778 | 8.766 | 8.778 | 2,167 | +0.06(+0.64%) |
Jul 16, 2019 | 8.747 | 8.747 | 8.722 | 8.722 | 836 | -0.12(-1.39%) |
Jul 15, 2019 | 8.722 | 8.845 | 8.722 | 8.845 | 5,636 | +0.18(+2.13%) |
Jul 12, 2019 | 8.799 | 8.799 | 8.660 | 8.660 | 12,221 | -0.18(-2.09%) |
Jul 11, 2019 | 8.803 | 8.845 | 8.803 | 8.845 | 1,118 | +0.07(+0.79%) |
Jul 10, 2019 | 8.845 | 8.845 | 8.776 | 8.776 | 611 | +0.00(+0.00%) |
Jul 09, 2019 | 8.776 | 8.776 | 8.776 | 10 | +0.00(+0.00%) | |
Jul 08, 2019 | 8.845 | 8.845 | 8.776 | 8.776 | 4,798 | -0.07(-0.78%) |
Jul 05, 2019 | 8.791 | 8.845 | 8.791 | 8.845 | 6,760 | +0.05(+0.60%) |
Jul 03, 2019 | 8.795 | 8.797 | 8.768 | 8.792 | 1,300 | +0.01(+0.11%) |
Jul 02, 2019 | 8.737 | 8.800 | 8.730 | 8.783 | 3,041 | +0.00(+0.01%) |
Jul 01, 2019 | 8.770 | 8.782 | 8.737 | 8.782 | 1,262 | +0.11(+1.31%) |
Jun 28, 2019 | 8.791 | 8.845 | 8.668 | 8.668 | 4,290 | -0.11(-1.28%) |
Jun 27, 2019 | 8.837 | 8.837 | 8.780 | 8.780 | 1,526 | -0.04(-0.47%) |
Jun 26, 2019 | 8.799 | 8.822 | 8.799 | 8.822 | 5,322 | +0.05(+0.53%) |
Jun 25, 2019 | 8.753 | 8.779 | 8.753 | 8.776 | 8,501 | +0.03(+0.35%) |
Jun 24, 2019 | 8.707 | 8.745 | 8.707 | 8.745 | 1,343 | +0.08(+0.89%) |
Jun 21, 2019 | 8.845 | 8.845 | 8.668 | 8.668 | 13,781 | -0.30(-3.40%) |
Jun 20, 2019 | 9.030 | 9.037 | 8.695 | 8.973 | 13,253 | +0.30(+3.52%) |
Jun 19, 2019 | 8.676 | 8.676 | 8.668 | 8.668 | 2,158 | -0.02(-0.27%) |
Jun 18, 2019 | 8.853 | 8.853 | 8.691 | 8.691 | 6,112 | -0.17(-1.95%) |
Jun 17, 2019 | 8.864 | 8.864 | 8.864 | 63 | +0.00(+0.00%) | |
Jun 14, 2019 | 8.676 | 8.864 | 8.668 | 8.864 | 3,770 | +0.02(+0.23%) |
Jun 13, 2019 | 8.844 | 8.844 | 8.844 | 8.844 | 1,874 | -0.10(-1.13%) |
Jun 12, 2019 | 8.945 | 8.945 | 8.945 | 8.945 | 258 | +0.08(+0.93%) |
Jun 11, 2019 | 8.945 | 8.950 | 8.668 | 8.863 | 1,623 | -0.08(-0.93%) |
Jun 10, 2019 | 8.849 | 8.946 | 8.849 | 8.946 | 2,220 | +0.16(+1.86%) |
Jun 07, 2019 | 8.814 | 9.103 | 8.782 | 8.782 | 10,141 | +0.00(+0.03%) |
Jun 06, 2019 | 8.723 | 8.932 | 8.723 | 8.780 | 1,866 | +0.06(+0.70%) |
Jun 05, 2019 | 8.688 | 8.719 | 8.612 | 8.719 | 1,698 | -0.04(-0.45%) |
Jun 04, 2019 | 8.924 | 8.924 | 8.715 | 8.758 | 5,022 | -0.02(-0.25%) |
Jun 03, 2019 | 8.780 | 8.780 | 8.780 | 8.780 | 317 | +0.19(+2.21%) |
May 31, 2019 | 8.605 | 8.605 | 8.590 | 8.590 | 1,710 | +0.03(+0.36%) |
May 30, 2019 | 8.742 | 8.780 | 8.483 | 8.559 | 8,068 | -0.16(-1.79%) |
May 29, 2019 | 8.556 | 8.750 | 8.556 | 8.715 | 8,268 | +0.24(+2.82%) |
May 28, 2019 | 8.456 | 8.476 | 8.456 | 8.476 | 957 | +0.00(+0.03%) |
May 24, 2019 | 8.468 | 8.473 | 8.415 | 8.473 | 6,840 | +0.06(+0.77%) |
May 23, 2019 | 8.476 | 8.476 | 8.400 | 8.408 | 3,216 | +0.05(+0.55%) |
May 22, 2019 | 8.422 | 8.442 | 8.362 | 8.362 | 2,865 | -0.10(-1.17%) |
May 21, 2019 | 8.621 | 8.626 | 8.460 | 8.460 | 24,704 | -0.15(-1.76%) |
May 20, 2019 | 8.612 | 8.612 | 8.612 | 8.612 | 582 | +0.02(+0.26%) |
May 17, 2019 | 8.669 | 8.669 | 8.590 | 8.590 | 2,894 | -0.08(-0.98%) |
May 16, 2019 | 8.674 | 8.674 | 8.674 | 8.674 | 1,681 | +0.06(+0.73%) |
May 15, 2019 | 8.721 | 8.721 | 8.611 | 8.611 | 1,429 | -0.13(-1.43%) |
May 14, 2019 | 8.778 | 8.780 | 8.719 | 8.737 | 3,357 | +0.01(+0.07%) |
May 13, 2019 | 8.932 | 8.932 | 8.731 | 8.731 | 2,103 | -0.21(-2.34%) |
May 10, 2019 | 8.597 | 9.008 | 8.597 | 8.940 | 3,815 | +0.23(+2.67%) |
May 09, 2019 | 8.707 | 8.707 | 8.707 | 22 | +0.00(+0.00%) | |
May 08, 2019 | 8.818 | 8.818 | 8.707 | 8.707 | 919 | +0.10(+1.19%) |
May 07, 2019 | 8.620 | 8.932 | 8.605 | 8.605 | 9,121 | -0.33(-3.66%) |
May 06, 2019 | 8.947 | 9.008 | 8.932 | 8.932 | 3,624 | -0.07(-0.76%) |
May 03, 2019 | 8.899 | 9.000 | 8.871 | 9.000 | 1,183 | +0.34(+3.98%) |
May 02, 2019 | 8.734 | 9.008 | 8.656 | 8.656 | 780 | -0.02(-0.25%) |