Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.904 | 9.030 | 8.868 | 8.890 | 312,008 | -0.03(-0.32%) |
Jul 30, 2019 | 8.847 | 8.918 | 8.839 | 8.918 | 295,764 | +0.09(+0.98%) |
Jul 29, 2019 | 8.818 | 8.897 | 8.782 | 8.832 | 275,826 | +0.01(+0.16%) |
Jul 26, 2019 | 8.732 | 8.854 | 8.696 | 8.818 | 283,817 | +0.09(+0.99%) |
Jul 25, 2019 | 8.832 | 8.857 | 8.732 | 8.732 | 188,454 | -0.09(-0.98%) |
Jul 24, 2019 | 8.696 | 8.832 | 8.674 | 8.818 | 261,288 | +0.10(+1.15%) |
Jul 23, 2019 | 8.624 | 8.739 | 8.588 | 8.717 | 234,816 | +0.11(+1.25%) |
Jul 22, 2019 | 8.624 | 8.681 | 8.595 | 8.610 | 143,858 | -0.01(-0.08%) |
Jul 19, 2019 | 8.703 | 8.739 | 8.617 | 8.617 | 177,281 | -0.11(-1.23%) |
Jul 18, 2019 | 8.739 | 8.775 | 8.601 | 8.725 | 179,257 | -0.03(-0.33%) |
Jul 17, 2019 | 8.689 | 8.760 | 8.638 | 8.753 | 164,831 | +0.06(+0.66%) |
Jul 16, 2019 | 8.646 | 8.750 | 8.646 | 8.696 | 182,624 | +0.03(+0.33%) |
Jul 15, 2019 | 8.660 | 8.674 | 8.595 | 8.667 | 151,737 | +0.03(+0.33%) |
Jul 12, 2019 | 8.624 | 8.696 | 8.595 | 8.638 | 228,947 | +0.01(+0.17%) |
Jul 11, 2019 | 8.725 | 8.746 | 8.588 | 8.624 | 287,718 | -0.10(-1.15%) |
Jul 10, 2019 | 8.775 | 8.832 | 8.681 | 8.725 | 498,158 | -0.05(-0.53%) |
Jul 09, 2019 | 8.729 | 8.785 | 8.658 | 8.771 | 369,141 | +0.05(+0.57%) |
Jul 08, 2019 | 8.757 | 8.778 | 8.701 | 8.722 | 208,350 | -0.03(-0.32%) |
Jul 05, 2019 | 8.722 | 8.764 | 8.609 | 8.750 | 300,633 | +0.03(+0.32%) |
Jul 03, 2019 | 8.750 | 8.750 | 8.687 | 8.722 | 182,537 | +0.00(+0.00%) |
Jul 02, 2019 | 8.630 | 8.750 | 8.595 | 8.722 | 251,823 | +0.11(+1.23%) |
Jul 01, 2019 | 8.560 | 8.630 | 8.419 | 8.616 | 262,243 | +0.17(+2.00%) |
Jun 28, 2019 | 8.398 | 8.532 | 8.391 | 8.447 | 682,599 | +0.04(+0.42%) |
Jun 27, 2019 | 8.285 | 8.412 | 8.264 | 8.412 | 298,501 | +0.13(+1.53%) |
Jun 26, 2019 | 8.454 | 8.482 | 8.278 | 8.285 | 186,727 | -0.18(-2.16%) |
Jun 25, 2019 | 8.525 | 8.595 | 8.454 | 8.468 | 185,630 | -0.07(-0.83%) |
Jun 24, 2019 | 8.771 | 8.771 | 8.489 | 8.539 | 266,774 | -0.18(-2.10%) |
Jun 21, 2019 | 8.799 | 8.799 | 8.708 | 8.722 | 319,085 | -0.13(-1.43%) |
Jun 20, 2019 | 8.806 | 8.877 | 8.785 | 8.849 | 196,918 | +0.04(+0.48%) |
Jun 19, 2019 | 8.778 | 8.842 | 8.673 | 8.806 | 211,814 | +0.04(+0.48%) |
Jun 18, 2019 | 8.743 | 8.792 | 8.687 | 8.764 | 226,184 | +0.05(+0.57%) |
Jun 17, 2019 | 8.644 | 8.715 | 8.602 | 8.715 | 155,884 | +0.06(+0.73%) |
Jun 14, 2019 | 8.694 | 8.694 | 8.623 | 8.651 | 191,905 | +0.01(+0.08%) |
Jun 13, 2019 | 8.574 | 8.662 | 8.574 | 8.644 | 225,890 | +0.08(+0.99%) |
Jun 12, 2019 | 8.475 | 8.574 | 8.475 | 8.560 | 241,284 | +0.05(+0.58%) |
Jun 11, 2019 | 8.433 | 8.525 | 8.384 | 8.511 | 326,362 | +0.08(+1.00%) |
Jun 10, 2019 | 8.454 | 8.454 | 8.363 | 8.426 | 194,064 | -0.01(-0.08%) |
Jun 07, 2019 | 8.398 | 8.447 | 8.377 | 8.433 | 321,214 | +0.06(+0.76%) |
Jun 06, 2019 | 8.370 | 8.426 | 8.257 | 8.370 | 194,862 | -0.03(-0.34%) |
Jun 05, 2019 | 8.313 | 8.398 | 8.257 | 8.398 | 176,612 | +0.10(+1.19%) |
Jun 04, 2019 | 8.278 | 8.341 | 8.165 | 8.299 | 165,978 | +0.04(+0.43%) |
Jun 03, 2019 | 8.313 | 8.335 | 8.144 | 8.264 | 235,539 | -0.04(-0.51%) |
May 31, 2019 | 8.306 | 8.334 | 8.142 | 8.306 | 226,965 | -0.03(-0.34%) |
May 30, 2019 | 8.356 | 8.415 | 8.306 | 8.334 | 151,203 | -0.01(-0.08%) |
May 29, 2019 | 8.398 | 8.419 | 8.320 | 8.341 | 250,025 | -0.11(-1.33%) |
May 28, 2019 | 8.348 | 8.475 | 8.348 | 8.454 | 468,097 | +0.11(+1.27%) |
May 24, 2019 | 8.405 | 8.447 | 8.306 | 8.348 | 164,510 | -0.05(-0.59%) |
May 23, 2019 | 8.334 | 8.398 | 8.271 | 8.398 | 179,823 | +0.02(+0.25%) |
May 22, 2019 | 8.370 | 8.433 | 8.363 | 8.377 | 179,230 | +0.01(+0.08%) |
May 21, 2019 | 8.412 | 8.433 | 8.356 | 8.370 | 208,258 | -0.04(-0.42%) |
May 20, 2019 | 8.489 | 8.518 | 8.405 | 8.405 | 163,718 | -0.11(-1.24%) |
May 17, 2019 | 8.489 | 8.560 | 8.469 | 8.511 | 337,963 | -0.01(-0.17%) |
May 16, 2019 | 8.447 | 8.581 | 8.430 | 8.525 | 265,133 | +0.08(+0.92%) |
May 15, 2019 | 8.398 | 8.475 | 8.398 | 8.447 | 267,143 | +0.02(+0.25%) |
May 14, 2019 | 8.419 | 8.433 | 8.377 | 8.426 | 297,694 | +0.01(+0.08%) |
May 13, 2019 | 8.356 | 8.447 | 8.356 | 8.419 | 201,402 | -0.01(-0.17%) |
May 10, 2019 | 8.334 | 8.447 | 8.313 | 8.433 | 314,259 | +0.10(+1.18%) |
May 09, 2019 | 8.313 | 8.412 | 8.186 | 8.334 | 410,098 | +0.02(+0.25%) |
May 08, 2019 | 8.292 | 8.405 | 8.278 | 8.313 | 263,665 | +0.04(+0.43%) |
May 07, 2019 | 8.341 | 8.398 | 8.215 | 8.278 | 275,221 | -0.09(-1.09%) |
May 06, 2019 | 8.285 | 8.419 | 8.263 | 8.370 | 360,683 | +0.00(+0.00%) |
May 03, 2019 | 8.229 | 8.454 | 8.116 | 8.370 | 403,399 | +0.32(+4.03%) |
May 02, 2019 | 8.060 | 8.236 | 8.007 | 8.046 | 257,650 | -0.05(-0.61%) |