Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.160 | 8.210 | 8.150 | 8.160 | 4,090 | +0.00(+0.00%) |
Jul 30, 2019 | 8.200 | 8.200 | 8.120 | 8.160 | 3,300 | +0.04(+0.49%) |
Jul 29, 2019 | 8.220 | 8.280 | 8.120 | 8.120 | 2,882 | -0.07(-0.85%) |
Jul 26, 2019 | 8.120 | 8.190 | 8.100 | 8.190 | 1,900 | +0.08(+0.99%) |
Jul 25, 2019 | 8.210 | 8.210 | 8.100 | 8.110 | 11,519 | -0.05(-0.61%) |
Jul 24, 2019 | 8.230 | 8.290 | 8.160 | 8.160 | 2,200 | +0.04(+0.49%) |
Jul 23, 2019 | 8.110 | 8.300 | 8.100 | 8.120 | 15,156 | +0.02(+0.25%) |
Jul 22, 2019 | 8.250 | 8.330 | 8.060 | 8.100 | 19,467 | -0.12(-1.46%) |
Jul 19, 2019 | 8.190 | 8.240 | 8.180 | 8.220 | 2,806 | -0.04(-0.48%) |
Jul 18, 2019 | 8.150 | 8.260 | 8.050 | 8.260 | 12,300 | +0.06(+0.73%) |
Jul 17, 2019 | 8.240 | 8.350 | 8.080 | 8.200 | 7,590 | -0.15(-1.80%) |
Jul 16, 2019 | 8.160 | 8.350 | 8.150 | 8.350 | 3,700 | +0.15(+1.83%) |
Jul 15, 2019 | 8.280 | 8.370 | 8.200 | 8.200 | 5,579 | -0.06(-0.73%) |
Jul 12, 2019 | 8.220 | 8.320 | 8.180 | 8.260 | 12,647 | +0.03(+0.36%) |
Jul 11, 2019 | 8.160 | 8.420 | 8.050 | 8.230 | 11,650 | +0.03(+0.37%) |
Jul 10, 2019 | 8.030 | 8.310 | 8.030 | 8.200 | 12,600 | +0.17(+2.12%) |
Jul 09, 2019 | 8.110 | 8.110 | 8.000 | 8.030 | 18,100 | -0.10(-1.23%) |
Jul 08, 2019 | 8.160 | 8.250 | 8.120 | 8.130 | 12,800 | +0.01(+0.12%) |
Jul 05, 2019 | 8.070 | 8.140 | 8.070 | 8.120 | 2,300 | +0.04(+0.50%) |
Jul 04, 2019 | 8.200 | 8.230 | 8.050 | 8.080 | 16,145 | -0.08(-0.98%) |
Jul 03, 2019 | 8.140 | 8.300 | 8.120 | 8.160 | 6,979 | +0.06(+0.74%) |
Jul 02, 2019 | 8.140 | 8.140 | 8.100 | 8.100 | 2,525 | -0.01(-0.12%) |
Jun 28, 2019 | 8.110 | 8.110 | 8.110 | 0 | +0.12(+1.50%) | |
Jun 27, 2019 | 7.790 | 8.000 | 7.790 | 7.990 | 3,895 | -0.13(-1.60%) |
Jun 26, 2019 | 8.200 | 8.200 | 8.100 | 8.120 | 8,093 | +0.01(+0.12%) |
Jun 25, 2019 | 8.150 | 8.240 | 8.080 | 8.110 | 7,609 | +0.00(+0.00%) |
Jun 24, 2019 | 8.100 | 8.160 | 8.100 | 8.110 | 6,990 | +0.06(+0.75%) |
Jun 21, 2019 | 8.000 | 8.160 | 7.980 | 8.050 | 4,150 | +0.02(+0.25%) |
Jun 20, 2019 | 8.060 | 8.180 | 8.020 | 8.030 | 16,790 | -0.03(-0.37%) |
Jun 19, 2019 | 8.030 | 8.240 | 8.030 | 8.060 | 13,758 | +0.03(+0.37%) |
Jun 18, 2019 | 8.040 | 8.140 | 7.980 | 8.030 | 26,965 | +0.17(+2.16%) |
Jun 17, 2019 | 8.180 | 8.180 | 7.860 | 7.860 | 11,338 | -0.17(-2.12%) |
Jun 14, 2019 | 8.120 | 8.250 | 8.030 | 8.030 | 7,225 | -0.07(-0.86%) |
Jun 13, 2019 | 8.000 | 8.150 | 8.000 | 8.100 | 11,050 | +0.06(+0.75%) |
Jun 12, 2019 | 8.050 | 8.090 | 7.960 | 8.040 | 4,595 | -0.05(-0.62%) |
Jun 11, 2019 | 8.140 | 8.150 | 8.080 | 8.090 | 10,894 | -0.05(-0.61%) |
Jun 10, 2019 | 8.270 | 8.270 | 8.140 | 8.140 | 5,569 | -0.02(-0.25%) |
Jun 07, 2019 | 8.140 | 8.160 | 8.130 | 8.160 | 1,000 | +0.03(+0.37%) |
Jun 06, 2019 | 8.300 | 8.300 | 8.130 | 8.130 | 2,439 | -0.07(-0.85%) |
Jun 05, 2019 | 8.110 | 8.310 | 8.070 | 8.200 | 26,323 | +0.06(+0.74%) |
Jun 04, 2019 | 8.100 | 8.190 | 8.100 | 8.140 | 6,619 | +0.01(+0.12%) |
Jun 03, 2019 | 7.930 | 8.130 | 7.930 | 8.130 | 7,375 | -0.02(-0.25%) |
May 31, 2019 | 8.030 | 8.170 | 8.000 | 8.150 | 4,379 | +0.05(+0.62%) |
May 30, 2019 | 8.110 | 8.130 | 8.100 | 8.100 | 5,418 | -0.01(-0.12%) |
May 29, 2019 | 8.250 | 8.250 | 8.090 | 8.110 | 3,591 | -0.06(-0.73%) |
May 28, 2019 | 8.130 | 8.170 | 8.100 | 8.170 | 5,094 | +0.07(+0.86%) |
May 27, 2019 | 8.140 | 8.150 | 8.100 | 8.100 | 2,095 | +0.00(+0.00%) |
May 24, 2019 | 7.850 | 8.120 | 7.850 | 8.100 | 7,095 | +0.30(+3.85%) |
May 23, 2019 | 8.250 | 8.250 | 7.790 | 7.800 | 18,255 | -0.31(-3.82%) |
May 22, 2019 | 8.120 | 8.200 | 8.100 | 8.110 | 10,935 | -0.09(-1.10%) |
May 21, 2019 | 8.060 | 8.200 | 8.060 | 8.200 | 9,840 | +0.13(+1.61%) |
May 17, 2019 | 8.070 | 8.070 | 8.070 | 0 | +0.01(+0.12%) | |
May 16, 2019 | 7.740 | 8.200 | 7.730 | 8.060 | 7,459 | +0.09(+1.13%) |
May 15, 2019 | 8.060 | 8.180 | 7.940 | 7.970 | 16,059 | -0.14(-1.73%) |
May 14, 2019 | 7.990 | 8.250 | 7.990 | 8.110 | 11,588 | +0.20(+2.53%) |
May 13, 2019 | 7.990 | 7.990 | 7.820 | 7.910 | 11,829 | +0.05(+0.64%) |
May 10, 2019 | 7.880 | 7.960 | 7.760 | 7.860 | 15,722 | -0.12(-1.50%) |
May 09, 2019 | 7.860 | 7.980 | 7.860 | 7.980 | 5,845 | +0.16(+2.05%) |
May 08, 2019 | 7.790 | 7.860 | 7.790 | 7.820 | 7,375 | -0.03(-0.38%) |
May 07, 2019 | 7.780 | 7.940 | 7.780 | 7.850 | 15,418 | -0.05(-0.63%) |
May 06, 2019 | 7.940 | 7.940 | 7.820 | 7.900 | 3,846 | -0.10(-1.25%) |
May 03, 2019 | 8.000 | 8.100 | 7.810 | 8.000 | 15,348 | -0.03(-0.37%) |
May 02, 2019 | 8.220 | 8.220 | 8.000 | 8.030 | 6,059 | -0.13(-1.59%) |