Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.185 | 8.692 | 8.103 | 8.533 | 18,900,460 | +0.24(+2.95%) |
Jul 30, 2019 | 8.059 | 8.318 | 8.003 | 8.288 | 15,459,891 | +0.21(+2.56%) |
Jul 29, 2019 | 8.029 | 8.126 | 8.014 | 8.081 | 8,367,762 | +0.04(+0.46%) |
Jul 26, 2019 | 7.911 | 8.066 | 7.889 | 8.044 | 4,669,418 | +0.13(+1.68%) |
Jul 25, 2019 | 8.066 | 8.074 | 7.889 | 7.911 | 8,357,901 | -0.16(-1.93%) |
Jul 24, 2019 | 7.933 | 8.081 | 7.911 | 8.066 | 4,783,878 | +0.14(+1.77%) |
Jul 23, 2019 | 7.874 | 7.941 | 7.807 | 7.926 | 4,651,560 | +0.07(+0.85%) |
Jul 22, 2019 | 7.852 | 7.867 | 7.778 | 7.859 | 4,823,938 | +0.01(+0.09%) |
Jul 19, 2019 | 7.815 | 7.867 | 7.748 | 7.852 | 5,002,243 | +0.02(+0.28%) |
Jul 18, 2019 | 7.837 | 7.904 | 7.763 | 7.830 | 5,103,945 | -0.01(-0.19%) |
Jul 17, 2019 | 7.800 | 7.896 | 7.730 | 7.844 | 5,519,241 | +0.04(+0.47%) |
Jul 16, 2019 | 7.733 | 7.837 | 7.718 | 7.807 | 4,319,197 | +0.04(+0.57%) |
Jul 15, 2019 | 7.800 | 7.830 | 7.718 | 7.763 | 5,529,314 | -0.02(-0.29%) |
Jul 12, 2019 | 7.733 | 7.852 | 7.674 | 7.785 | 5,642,354 | +0.15(+1.94%) |
Jul 11, 2019 | 7.711 | 7.726 | 7.526 | 7.637 | 7,583,409 | +0.08(+1.08%) |
Jul 10, 2019 | 7.570 | 7.600 | 7.489 | 7.556 | 4,430,997 | +0.00(+0.00%) |
Jul 09, 2019 | 7.452 | 7.556 | 7.422 | 7.556 | 4,619,383 | +0.04(+0.59%) |
Jul 08, 2019 | 7.541 | 7.556 | 7.419 | 7.511 | 5,662,455 | -0.04(-0.59%) |
Jul 05, 2019 | 7.593 | 7.626 | 7.482 | 7.556 | 4,906,301 | -0.02(-0.29%) |
Jul 03, 2019 | 7.474 | 7.578 | 7.474 | 7.578 | 3,846,881 | +0.10(+1.39%) |
Jul 02, 2019 | 7.459 | 7.511 | 7.374 | 7.474 | 6,982,064 | -0.01(-0.10%) |
Jul 01, 2019 | 7.430 | 7.485 | 7.363 | 7.482 | 4,853,550 | +0.10(+1.30%) |
Jun 28, 2019 | 7.326 | 7.415 | 7.309 | 7.385 | 6,330,571 | +0.10(+1.42%) |
Jun 27, 2019 | 7.245 | 7.311 | 7.208 | 7.282 | 3,467,869 | +0.07(+0.92%) |
Jun 26, 2019 | 7.274 | 7.319 | 7.200 | 7.215 | 8,392,971 | -0.04(-0.51%) |
Jun 25, 2019 | 7.126 | 7.308 | 7.060 | 7.252 | 10,251,114 | +0.15(+2.08%) |
Jun 24, 2019 | 7.097 | 7.200 | 7.060 | 7.104 | 5,411,867 | +0.02(+0.31%) |
Jun 21, 2019 | 7.023 | 7.163 | 7.008 | 7.082 | 8,717,103 | +0.02(+0.31%) |
Jun 20, 2019 | 7.149 | 7.149 | 6.971 | 7.060 | 10,761,230 | -0.04(-0.52%) |
Jun 19, 2019 | 7.097 | 7.149 | 7.030 | 7.097 | 7,146,897 | +0.02(+0.31%) |
Jun 18, 2019 | 7.119 | 7.289 | 7.049 | 7.075 | 7,640,241 | -0.04(-0.62%) |
Jun 17, 2019 | 7.112 | 7.252 | 7.089 | 7.119 | 5,339,947 | -0.01(-0.21%) |
Jun 14, 2019 | 7.119 | 7.215 | 6.941 | 7.134 | 7,579,713 | -0.01(-0.10%) |
Jun 13, 2019 | 7.193 | 7.267 | 6.964 | 7.141 | 17,492,564 | -0.07(-1.03%) |
Jun 12, 2019 | 7.615 | 7.659 | 7.163 | 7.215 | 20,482,666 | -0.47(-6.07%) |
Jun 11, 2019 | 7.541 | 7.767 | 7.541 | 7.681 | 7,423,500 | +0.16(+2.06%) |
Jun 10, 2019 | 7.541 | 7.585 | 7.474 | 7.526 | 3,950,029 | +0.05(+0.69%) |
Jun 07, 2019 | 7.526 | 7.533 | 7.445 | 7.474 | 4,832,520 | -0.07(-0.88%) |
Jun 06, 2019 | 7.615 | 7.630 | 7.419 | 7.541 | 7,774,387 | -0.07(-0.88%) |
Jun 05, 2019 | 7.556 | 7.659 | 7.504 | 7.607 | 5,124,347 | +0.03(+0.39%) |
Jun 04, 2019 | 7.563 | 7.641 | 7.508 | 7.578 | 6,276,077 | +0.09(+1.19%) |
Jun 03, 2019 | 7.334 | 7.511 | 7.304 | 7.489 | 7,215,523 | +0.14(+1.91%) |
May 31, 2019 | 7.245 | 7.437 | 7.208 | 7.348 | 7,524,445 | +0.00(+0.00%) |
May 30, 2019 | 7.644 | 7.652 | 7.297 | 7.348 | 8,318,852 | -0.27(-3.50%) |
May 29, 2019 | 7.400 | 7.637 | 7.356 | 7.615 | 7,960,489 | +0.20(+2.69%) |
May 28, 2019 | 7.526 | 7.526 | 7.400 | 7.415 | 4,281,015 | -0.12(-1.57%) |
May 24, 2019 | 7.541 | 7.611 | 7.519 | 7.533 | 3,254,471 | +0.01(+0.10%) |
May 23, 2019 | 7.519 | 7.600 | 7.452 | 7.526 | 6,819,753 | -0.05(-0.68%) |
May 22, 2019 | 7.667 | 7.685 | 7.526 | 7.578 | 5,622,793 | -0.09(-1.16%) |
May 21, 2019 | 7.630 | 7.667 | 7.541 | 7.667 | 11,072,845 | +0.05(+0.68%) |
May 20, 2019 | 7.674 | 7.755 | 7.574 | 7.615 | 6,323,392 | -0.13(-1.72%) |
May 17, 2019 | 7.748 | 7.911 | 7.726 | 7.748 | 5,807,213 | -0.06(-0.76%) |
May 16, 2019 | 7.881 | 7.896 | 7.545 | 7.807 | 13,481,354 | -0.09(-1.12%) |
May 15, 2019 | 8.066 | 8.103 | 7.748 | 7.896 | 8,471,322 | -0.24(-3.00%) |
May 14, 2019 | 8.074 | 8.222 | 8.052 | 8.140 | 5,116,106 | +0.07(+0.83%) |
May 13, 2019 | 8.140 | 8.229 | 8.066 | 8.074 | 5,104,080 | -0.16(-1.98%) |
May 10, 2019 | 8.185 | 8.258 | 8.105 | 8.237 | 3,391,985 | +0.04(+0.44%) |
May 09, 2019 | 8.142 | 8.229 | 8.062 | 8.200 | 3,118,738 | +0.01(+0.09%) |
May 08, 2019 | 8.266 | 8.302 | 8.178 | 8.193 | 3,377,707 | -0.07(-0.88%) |
May 07, 2019 | 8.353 | 8.390 | 8.226 | 8.266 | 5,097,434 | -0.15(-1.82%) |
May 06, 2019 | 8.324 | 8.462 | 8.324 | 8.419 | 3,927,711 | -0.03(-0.35%) |
May 03, 2019 | 8.419 | 8.499 | 8.404 | 8.448 | 8,532,096 | +0.07(+0.87%) |
May 02, 2019 | 8.317 | 8.426 | 8.222 | 8.375 | 6,876,211 | +0.08(+0.97%) |