Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.727 | 8.850 | 8.692 | 8.713 | 318,337 | -0.03(-0.32%) |
Jul 30, 2019 | 8.671 | 8.741 | 8.664 | 8.741 | 301,764 | +0.08(+0.98%) |
Jul 29, 2019 | 8.643 | 8.720 | 8.607 | 8.657 | 281,421 | +0.01(+0.16%) |
Jul 26, 2019 | 8.558 | 8.678 | 8.523 | 8.643 | 289,574 | +0.08(+0.99%) |
Jul 25, 2019 | 8.657 | 8.681 | 8.558 | 8.558 | 192,277 | -0.08(-0.98%) |
Jul 24, 2019 | 8.523 | 8.657 | 8.502 | 8.643 | 266,588 | +0.10(+1.15%) |
Jul 23, 2019 | 8.453 | 8.565 | 8.417 | 8.544 | 239,579 | +0.11(+1.25%) |
Jul 22, 2019 | 8.453 | 8.509 | 8.424 | 8.438 | 146,776 | -0.01(-0.08%) |
Jul 19, 2019 | 8.530 | 8.565 | 8.445 | 8.445 | 180,877 | -0.11(-1.23%) |
Jul 18, 2019 | 8.565 | 8.600 | 8.430 | 8.551 | 182,893 | -0.03(-0.33%) |
Jul 17, 2019 | 8.516 | 8.586 | 8.467 | 8.579 | 168,174 | +0.06(+0.66%) |
Jul 16, 2019 | 8.474 | 8.576 | 8.474 | 8.523 | 186,329 | +0.03(+0.33%) |
Jul 15, 2019 | 8.488 | 8.502 | 8.424 | 8.495 | 154,815 | +0.03(+0.33%) |
Jul 12, 2019 | 8.453 | 8.523 | 8.424 | 8.467 | 233,591 | +0.01(+0.17%) |
Jul 11, 2019 | 8.551 | 8.572 | 8.417 | 8.453 | 293,554 | -0.10(-1.15%) |
Jul 10, 2019 | 8.600 | 8.657 | 8.509 | 8.551 | 508,262 | -0.05(-0.53%) |
Jul 09, 2019 | 8.555 | 8.611 | 8.486 | 8.597 | 376,629 | +0.05(+0.57%) |
Jul 08, 2019 | 8.583 | 8.604 | 8.528 | 8.548 | 212,577 | -0.03(-0.32%) |
Jul 05, 2019 | 8.548 | 8.590 | 8.438 | 8.576 | 306,731 | +0.03(+0.32%) |
Jul 03, 2019 | 8.576 | 8.576 | 8.514 | 8.548 | 186,239 | +0.00(+0.00%) |
Jul 02, 2019 | 8.459 | 8.576 | 8.424 | 8.548 | 256,931 | +0.10(+1.23%) |
Jul 01, 2019 | 8.390 | 8.459 | 8.252 | 8.445 | 267,562 | +0.17(+2.00%) |
Jun 28, 2019 | 8.231 | 8.362 | 8.224 | 8.279 | 696,444 | +0.03(+0.42%) |
Jun 27, 2019 | 8.120 | 8.245 | 8.100 | 8.245 | 304,555 | +0.12(+1.53%) |
Jun 26, 2019 | 8.286 | 8.314 | 8.113 | 8.120 | 190,515 | -0.18(-2.16%) |
Jun 25, 2019 | 8.355 | 8.424 | 8.286 | 8.300 | 189,395 | -0.07(-0.83%) |
Jun 24, 2019 | 8.597 | 8.597 | 8.321 | 8.369 | 272,185 | -0.18(-2.10%) |
Jun 21, 2019 | 8.624 | 8.624 | 8.535 | 8.548 | 325,557 | -0.12(-1.43%) |
Jun 20, 2019 | 8.631 | 8.700 | 8.611 | 8.673 | 200,913 | +0.04(+0.48%) |
Jun 19, 2019 | 8.604 | 8.666 | 8.500 | 8.631 | 216,110 | +0.04(+0.48%) |
Jun 18, 2019 | 8.569 | 8.618 | 8.514 | 8.590 | 230,772 | +0.05(+0.57%) |
Jun 17, 2019 | 8.473 | 8.542 | 8.431 | 8.542 | 159,046 | +0.06(+0.73%) |
Jun 14, 2019 | 8.521 | 8.521 | 8.452 | 8.479 | 195,798 | +0.01(+0.08%) |
Jun 13, 2019 | 8.403 | 8.490 | 8.403 | 8.473 | 230,472 | +0.08(+0.99%) |
Jun 12, 2019 | 8.307 | 8.403 | 8.307 | 8.390 | 246,178 | +0.05(+0.58%) |
Jun 11, 2019 | 8.265 | 8.355 | 8.217 | 8.341 | 332,982 | +0.08(+1.00%) |
Jun 10, 2019 | 8.286 | 8.286 | 8.196 | 8.258 | 198,000 | -0.01(-0.08%) |
Jun 07, 2019 | 8.231 | 8.279 | 8.210 | 8.265 | 327,730 | +0.06(+0.76%) |
Jun 06, 2019 | 8.203 | 8.258 | 8.093 | 8.203 | 198,814 | -0.03(-0.34%) |
Jun 05, 2019 | 8.148 | 8.231 | 8.093 | 8.231 | 180,195 | +0.10(+1.19%) |
Jun 04, 2019 | 8.113 | 8.176 | 8.003 | 8.134 | 169,345 | +0.03(+0.43%) |
Jun 03, 2019 | 8.148 | 8.169 | 7.982 | 8.100 | 240,317 | -0.04(-0.51%) |
May 31, 2019 | 8.141 | 8.169 | 7.980 | 8.141 | 231,568 | -0.03(-0.34%) |
May 30, 2019 | 8.189 | 8.248 | 8.141 | 8.169 | 154,270 | -0.01(-0.08%) |
May 29, 2019 | 8.231 | 8.252 | 8.155 | 8.176 | 255,096 | -0.11(-1.33%) |
May 28, 2019 | 8.183 | 8.307 | 8.183 | 8.286 | 477,592 | +0.10(+1.27%) |
May 24, 2019 | 8.238 | 8.279 | 8.141 | 8.183 | 167,847 | -0.05(-0.59%) |
May 23, 2019 | 8.169 | 8.231 | 8.107 | 8.231 | 183,470 | +0.02(+0.25%) |
May 22, 2019 | 8.203 | 8.265 | 8.196 | 8.210 | 182,865 | +0.01(+0.08%) |
May 21, 2019 | 8.245 | 8.265 | 8.189 | 8.203 | 212,483 | -0.03(-0.42%) |
May 20, 2019 | 8.321 | 8.348 | 8.238 | 8.238 | 167,039 | -0.10(-1.24%) |
May 17, 2019 | 8.321 | 8.390 | 8.301 | 8.341 | 344,819 | -0.01(-0.17%) |
May 16, 2019 | 8.279 | 8.410 | 8.262 | 8.355 | 270,511 | +0.08(+0.92%) |
May 15, 2019 | 8.231 | 8.307 | 8.231 | 8.279 | 272,562 | +0.02(+0.25%) |
May 14, 2019 | 8.252 | 8.265 | 8.210 | 8.258 | 303,733 | +0.01(+0.08%) |
May 13, 2019 | 8.189 | 8.279 | 8.189 | 8.252 | 205,488 | -0.01(-0.17%) |
May 10, 2019 | 8.169 | 8.279 | 8.148 | 8.265 | 320,633 | +0.10(+1.18%) |
May 09, 2019 | 8.148 | 8.245 | 8.024 | 8.169 | 418,417 | +0.02(+0.25%) |
May 08, 2019 | 8.127 | 8.238 | 8.113 | 8.148 | 269,013 | +0.03(+0.43%) |
May 07, 2019 | 8.176 | 8.231 | 8.051 | 8.113 | 280,803 | -0.09(-1.09%) |
May 06, 2019 | 8.120 | 8.252 | 8.099 | 8.203 | 367,999 | +0.00(+0.00%) |
May 03, 2019 | 8.065 | 8.286 | 7.955 | 8.203 | 411,581 | +0.32(+4.03%) |
May 02, 2019 | 7.899 | 8.072 | 7.848 | 7.886 | 262,876 | -0.05(-0.61%) |