Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.750 | 8.840 | 8.550 | 8.807 | 2,621 | +0.09(+1.00%) |
Jul 30, 2019 | 8.660 | 8.720 | 8.470 | 8.720 | 799 | +0.07(+0.81%) |
Jul 29, 2019 | 8.420 | 8.650 | 8.410 | 8.650 | 2,019 | +0.39(+4.72%) |
Jul 26, 2019 | 8.260 | 8.260 | 8.260 | 8.260 | 200 | -0.22(-2.59%) |
Jul 25, 2019 | 8.340 | 8.480 | 8.084 | 8.480 | 2,594 | +0.19(+2.29%) |
Jul 24, 2019 | 8.420 | 8.420 | 8.280 | 8.290 | 449 | -0.11(-1.31%) |
Jul 23, 2019 | 8.410 | 8.410 | 8.400 | 8.400 | 304 | -0.06(-0.71%) |
Jul 22, 2019 | 8.460 | 8.500 | 8.450 | 8.460 | 1,543 | +0.05(+0.60%) |
Jul 19, 2019 | 8.410 | 8.410 | 8.410 | 8.410 | 200 | -0.19(-2.21%) |
Jul 18, 2019 | 8.480 | 8.600 | 8.480 | 8.600 | 429 | +0.18(+2.14%) |
Jul 17, 2019 | 8.420 | 8.420 | 8.420 | 8.420 | 265 | -0.10(-1.17%) |
Jul 16, 2019 | 8.520 | 8.520 | 8.520 | 8.520 | 176 | +0.03(+0.35%) |
Jul 15, 2019 | 8.490 | 8.490 | 8.490 | 8.490 | 464 | +0.03(+0.35%) |
Jul 12, 2019 | 8.380 | 8.460 | 8.380 | 8.460 | 900 | +0.17(+2.05%) |
Jul 11, 2019 | 8.290 | 8.290 | 8.290 | 8.290 | 204 | +0.04(+0.48%) |
Jul 10, 2019 | 8.290 | 8.440 | 8.140 | 8.250 | 1,559 | +0.05(+0.61%) |
Jul 09, 2019 | 8.410 | 8.420 | 8.200 | 8.200 | 593 | -0.19(-2.26%) |
Jul 08, 2019 | 8.390 | 8.390 | 8.390 | 8.390 | 111 | +0.05(+0.60%) |
Jul 05, 2019 | 8.340 | 8.340 | 8.340 | 8.340 | 300 | +0.02(+0.24%) |
Jul 03, 2019 | 8.200 | 8.320 | 8.060 | 8.320 | 1,600 | +0.13(+1.59%) |
Jul 02, 2019 | 8.100 | 8.190 | 8.100 | 8.190 | 4,370 | +0.11(+1.36%) |
Jul 01, 2019 | 8.150 | 8.250 | 8.080 | 8.080 | 1,409 | -0.03(-0.37%) |
Jun 28, 2019 | 8.230 | 8.230 | 8.110 | 8.110 | 3,300 | -0.28(-3.34%) |
Jun 27, 2019 | 7.800 | 8.390 | 7.800 | 8.390 | 4,901 | +0.54(+6.88%) |
Jun 26, 2019 | 7.810 | 8.150 | 7.803 | 7.850 | 1,051 | -0.01(-0.13%) |
Jun 25, 2019 | 7.860 | 7.990 | 7.860 | 7.860 | 638 | -0.22(-2.74%) |
Jun 24, 2019 | 7.960 | 8.120 | 7.960 | 8.082 | 1,200 | -0.01(-0.11%) |
Jun 21, 2019 | 7.930 | 8.090 | 7.930 | 8.090 | 800 | +0.23(+2.93%) |
Jun 20, 2019 | 8.120 | 8.120 | 7.860 | 7.860 | 3,083 | -0.25(-3.08%) |
Jun 19, 2019 | 8.230 | 8.230 | 8.110 | 8.110 | 312 | -0.05(-0.61%) |
Jun 18, 2019 | 8.220 | 8.330 | 8.160 | 8.160 | 643 | -0.07(-0.85%) |
Jun 17, 2019 | 8.230 | 8.230 | 208 | +0.00(+0.00%) | ||
Jun 14, 2019 | 8.440 | 8.440 | 8.230 | 8.230 | 300 | -0.18(-2.14%) |
Jun 13, 2019 | 8.330 | 8.410 | 8.330 | 8.410 | 414 | +0.16(+1.94%) |
Jun 12, 2019 | 8.290 | 8.290 | 8.250 | 8.250 | 2,361 | -0.01(-0.12%) |
Jun 11, 2019 | 8.180 | 8.260 | 8.150 | 8.260 | 2,312 | +0.17(+2.10%) |
Jun 10, 2019 | 7.730 | 8.090 | 7.730 | 8.090 | 1,193 | +0.43(+5.61%) |
Jun 07, 2019 | 7.430 | 7.660 | 7.430 | 7.660 | 900 | +0.16(+2.13%) |
Jun 06, 2019 | 7.520 | 7.710 | 7.500 | 7.500 | 1,201 | -0.14(-1.83%) |
Jun 05, 2019 | 7.640 | 7.640 | 7.640 | 7.640 | 39 | +0.00(+0.00%) |
Jun 04, 2019 | 7.650 | 7.650 | 7.640 | 7.640 | 631 | +0.28(+3.80%) |
Jun 03, 2019 | 7.890 | 7.940 | 7.360 | 7.360 | 2,985 | -0.41(-5.29%) |
May 31, 2019 | 8.111 | 8.111 | 7.771 | 7.771 | 5,600 | -0.58(-6.93%) |
May 30, 2019 | 8.040 | 8.380 | 8.040 | 8.350 | 2,340 | +0.00(+0.00%) |
May 29, 2019 | 8.420 | 8.420 | 8.350 | 8.350 | 627 | +0.20(+2.45%) |
May 28, 2019 | 9.070 | 9.150 | 8.150 | 8.150 | 3,197 | -1.10(-11.89%) |
May 24, 2019 | 9.200 | 9.250 | 9.130 | 9.250 | 1,900 | +0.05(+0.54%) |
May 23, 2019 | 9.300 | 9.300 | 9.200 | 9.200 | 1,285 | -0.24(-2.54%) |
May 22, 2019 | 9.240 | 9.440 | 9.240 | 9.440 | 1,929 | +0.15(+1.61%) |
May 21, 2019 | 9.040 | 9.340 | 9.040 | 9.290 | 1,516 | +0.29(+3.22%) |
May 20, 2019 | 9.080 | 9.090 | 8.980 | 9.000 | 1,495 | +0.00(+0.00%) |
May 17, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 300 | +0.02(+0.22%) |
May 16, 2019 | 8.980 | 8.980 | 8.980 | 8.980 | 131 | +0.04(+0.45%) |
May 15, 2019 | 8.810 | 9.000 | 8.810 | 8.940 | 2,733 | +0.22(+2.52%) |
May 14, 2019 | 8.720 | 8.720 | 8.720 | 8.720 | 4 | +0.00(+0.00%) |
May 13, 2019 | 9.030 | 9.033 | 8.570 | 8.720 | 2,104 | -0.43(-4.70%) |
May 10, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 100 | +0.00(+0.00%) |
May 09, 2019 | 9.170 | 9.188 | 9.150 | 9.150 | 1,601 | -0.15(-1.61%) |
May 08, 2019 | 9.340 | 9.360 | 9.300 | 9.300 | 1,223 | +0.07(+0.76%) |
May 07, 2019 | 9.230 | 9.230 | 9.230 | 9.230 | 161 | +0.00(+0.00%) |
May 06, 2019 | 9.000 | 9.280 | 8.960 | 9.230 | 2,279 | +0.33(+3.71%) |
May 03, 2019 | 8.900 | 8.900 | 8.900 | 8.900 | 500 | -0.15(-1.66%) |
May 02, 2019 | 8.300 | 9.140 | 8.300 | 9.050 | 12,459 | +0.65(+7.74%) |