Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.842 | 8.842 | 8.681 | 8.681 | 6,722 | -0.16(-1.83%) |
Jul 30, 2019 | 8.802 | 8.842 | 8.776 | 8.842 | 3,970 | +0.08(+0.88%) |
Jul 29, 2019 | 8.819 | 8.842 | 8.765 | 8.765 | 2,697 | +0.00(+0.00%) |
Jul 26, 2019 | 8.826 | 8.826 | 8.688 | 8.765 | 6,502 | -0.06(-0.68%) |
Jul 25, 2019 | 8.842 | 8.842 | 8.804 | 8.826 | 7,267 | -0.01(-0.10%) |
Jul 24, 2019 | 8.827 | 8.835 | 8.781 | 8.835 | 2,745 | +0.09(+1.05%) |
Jul 23, 2019 | 8.765 | 8.765 | 8.742 | 8.742 | 469 | -0.04(-0.41%) |
Jul 22, 2019 | 8.742 | 8.778 | 8.727 | 8.778 | 2,686 | +0.01(+0.16%) |
Jul 19, 2019 | 8.842 | 8.842 | 8.737 | 8.764 | 1,040 | +0.01(+0.07%) |
Jul 18, 2019 | 8.765 | 8.804 | 8.758 | 8.758 | 1,109 | -0.02(-0.19%) |
Jul 17, 2019 | 8.763 | 8.775 | 8.763 | 8.775 | 2,168 | +0.06(+0.64%) |
Jul 16, 2019 | 8.744 | 8.744 | 8.719 | 8.719 | 836 | -0.12(-1.39%) |
Jul 15, 2019 | 8.719 | 8.842 | 8.719 | 8.842 | 5,638 | +0.18(+2.13%) |
Jul 12, 2019 | 8.796 | 8.796 | 8.658 | 8.658 | 12,225 | -0.18(-2.09%) |
Jul 11, 2019 | 8.800 | 8.842 | 8.800 | 8.842 | 1,118 | +0.07(+0.79%) |
Jul 10, 2019 | 8.842 | 8.842 | 8.773 | 8.773 | 611 | +0.00(+0.00%) |
Jul 09, 2019 | 8.773 | 8.773 | 8.773 | 10 | +0.00(+0.00%) | |
Jul 08, 2019 | 8.842 | 8.842 | 8.773 | 8.773 | 4,800 | -0.07(-0.78%) |
Jul 05, 2019 | 8.788 | 8.842 | 8.788 | 8.842 | 6,763 | +0.05(+0.60%) |
Jul 03, 2019 | 8.792 | 8.795 | 8.765 | 8.789 | 1,300 | +0.01(+0.11%) |
Jul 02, 2019 | 8.735 | 8.798 | 8.727 | 8.780 | 3,042 | +0.00(+0.01%) |
Jul 01, 2019 | 8.767 | 8.779 | 8.735 | 8.779 | 1,262 | +0.11(+1.31%) |
Jun 28, 2019 | 8.788 | 8.842 | 8.665 | 8.665 | 4,291 | -0.11(-1.28%) |
Jun 27, 2019 | 8.835 | 8.835 | 8.777 | 8.777 | 1,526 | -0.04(-0.47%) |
Jun 26, 2019 | 8.796 | 8.819 | 8.796 | 8.819 | 5,324 | +0.05(+0.53%) |
Jun 25, 2019 | 8.750 | 8.776 | 8.750 | 8.773 | 8,504 | +0.03(+0.35%) |
Jun 24, 2019 | 8.704 | 8.742 | 8.704 | 8.742 | 1,343 | +0.08(+0.89%) |
Jun 21, 2019 | 8.842 | 8.842 | 8.665 | 8.665 | 13,786 | -0.30(-3.40%) |
Jun 20, 2019 | 9.027 | 9.034 | 8.692 | 8.970 | 13,258 | +0.30(+3.52%) |
Jun 19, 2019 | 8.673 | 8.673 | 8.665 | 8.665 | 2,158 | -0.02(-0.27%) |
Jun 18, 2019 | 8.850 | 8.850 | 8.688 | 8.688 | 6,114 | -0.17(-1.95%) |
Jun 17, 2019 | 8.861 | 8.861 | 8.861 | 63 | +0.00(+0.00%) | |
Jun 14, 2019 | 8.673 | 8.861 | 8.665 | 8.861 | 3,771 | +0.02(+0.23%) |
Jun 13, 2019 | 8.841 | 8.841 | 8.841 | 8.841 | 1,875 | -0.10(-1.13%) |
Jun 12, 2019 | 8.942 | 8.942 | 8.942 | 8.942 | 258 | +0.08(+0.93%) |
Jun 11, 2019 | 8.942 | 8.947 | 8.665 | 8.860 | 1,624 | -0.08(-0.93%) |
Jun 10, 2019 | 8.846 | 8.943 | 8.846 | 8.943 | 2,221 | +0.16(+1.86%) |
Jun 07, 2019 | 8.811 | 9.101 | 8.779 | 8.779 | 10,144 | +0.00(+0.03%) |
Jun 06, 2019 | 8.720 | 8.929 | 8.720 | 8.777 | 1,867 | +0.06(+0.70%) |
Jun 05, 2019 | 8.686 | 8.716 | 8.610 | 8.716 | 1,698 | -0.04(-0.45%) |
Jun 04, 2019 | 8.921 | 8.921 | 8.712 | 8.755 | 5,024 | -0.02(-0.25%) |
Jun 03, 2019 | 8.777 | 8.777 | 8.777 | 8.777 | 317 | +0.19(+2.21%) |
May 31, 2019 | 8.602 | 8.602 | 8.587 | 8.587 | 1,710 | +0.03(+0.36%) |
May 30, 2019 | 8.739 | 8.777 | 8.480 | 8.556 | 8,070 | -0.16(-1.79%) |
May 29, 2019 | 8.553 | 8.747 | 8.553 | 8.712 | 8,270 | +0.24(+2.82%) |
May 28, 2019 | 8.453 | 8.473 | 8.453 | 8.473 | 958 | +0.00(+0.03%) |
May 24, 2019 | 8.466 | 8.470 | 8.412 | 8.470 | 6,843 | +0.06(+0.77%) |
May 23, 2019 | 8.473 | 8.473 | 8.397 | 8.405 | 3,217 | +0.05(+0.55%) |
May 22, 2019 | 8.420 | 8.439 | 8.359 | 8.359 | 2,866 | -0.10(-1.17%) |
May 21, 2019 | 8.618 | 8.623 | 8.458 | 8.458 | 24,712 | -0.15(-1.76%) |
May 20, 2019 | 8.610 | 8.610 | 8.610 | 8.610 | 582 | +0.02(+0.26%) |
May 17, 2019 | 8.666 | 8.666 | 8.587 | 8.587 | 2,895 | -0.08(-0.98%) |
May 16, 2019 | 8.671 | 8.671 | 8.671 | 8.671 | 1,681 | +0.06(+0.73%) |
May 15, 2019 | 8.718 | 8.718 | 8.609 | 8.609 | 1,430 | -0.13(-1.43%) |
May 14, 2019 | 8.775 | 8.777 | 8.716 | 8.734 | 3,358 | +0.01(+0.07%) |
May 13, 2019 | 8.929 | 8.929 | 8.728 | 8.728 | 2,104 | -0.21(-2.34%) |
May 10, 2019 | 8.594 | 9.005 | 8.594 | 8.937 | 3,816 | +0.23(+2.67%) |
May 09, 2019 | 8.705 | 8.705 | 8.705 | 22 | +0.00(+0.00%) | |
May 08, 2019 | 8.815 | 8.815 | 8.705 | 8.705 | 919 | +0.10(+1.19%) |
May 07, 2019 | 8.617 | 8.929 | 8.602 | 8.602 | 9,124 | -0.33(-3.66%) |
May 06, 2019 | 8.944 | 9.005 | 8.929 | 8.929 | 3,625 | -0.07(-0.76%) |
May 03, 2019 | 8.897 | 8.997 | 8.868 | 8.997 | 1,184 | +0.34(+3.98%) |
May 02, 2019 | 8.731 | 9.005 | 8.653 | 8.653 | 780 | -0.02(-0.25%) |