Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.141 | 8.194 | 7.982 | 8.044 | 10,199,909 | -0.11(-1.30%) |
Jul 30, 2019 | 8.150 | 8.234 | 8.132 | 8.150 | 10,141,518 | +0.00(+0.00%) |
Jul 29, 2019 | 8.159 | 8.212 | 8.132 | 8.150 | 13,195,676 | +0.02(+0.22%) |
Jul 26, 2019 | 8.026 | 8.185 | 7.991 | 8.132 | 12,634,770 | +0.11(+1.43%) |
Jul 25, 2019 | 8.018 | 8.053 | 7.957 | 8.018 | 9,037,364 | -0.01(-0.11%) |
Jul 24, 2019 | 7.938 | 8.035 | 7.885 | 8.026 | 8,770,190 | +0.11(+1.45%) |
Jul 23, 2019 | 7.841 | 7.938 | 7.788 | 7.912 | 7,743,376 | +0.09(+1.13%) |
Jul 22, 2019 | 7.841 | 7.850 | 7.735 | 7.824 | 6,088,510 | +0.04(+0.57%) |
Jul 19, 2019 | 7.929 | 7.929 | 7.762 | 7.779 | 10,636,059 | -0.15(-1.89%) |
Jul 18, 2019 | 7.973 | 7.973 | 7.881 | 7.929 | 9,106,476 | -0.08(-0.99%) |
Jul 17, 2019 | 8.062 | 8.115 | 7.923 | 8.009 | 11,921,435 | -0.03(-0.33%) |
Jul 16, 2019 | 8.053 | 8.070 | 7.973 | 8.035 | 9,508,691 | -0.06(-0.76%) |
Jul 15, 2019 | 8.070 | 8.132 | 8.035 | 8.097 | 9,895,200 | +0.04(+0.55%) |
Jul 12, 2019 | 8.088 | 8.097 | 8.018 | 8.053 | 8,990,968 | -0.04(-0.44%) |
Jul 11, 2019 | 8.273 | 8.291 | 8.044 | 8.088 | 12,902,710 | -0.15(-1.82%) |
Jul 10, 2019 | 8.106 | 8.282 | 8.062 | 8.238 | 14,898,548 | +0.19(+2.30%) |
Jul 09, 2019 | 8.053 | 8.123 | 8.009 | 8.053 | 6,909,350 | -0.02(-0.22%) |
Jul 08, 2019 | 8.079 | 8.106 | 8.009 | 8.070 | 5,395,250 | -0.01(-0.11%) |
Jul 05, 2019 | 8.009 | 8.115 | 7.903 | 8.079 | 6,587,844 | +0.00(+0.00%) |
Jul 03, 2019 | 8.009 | 8.097 | 7.973 | 8.079 | 5,277,100 | +0.10(+1.22%) |
Jul 02, 2019 | 7.894 | 7.991 | 7.859 | 7.982 | 11,280,237 | +0.11(+1.34%) |
Jul 01, 2019 | 7.991 | 7.991 | 7.744 | 7.876 | 11,788,384 | -0.07(-0.89%) |
Jun 28, 2019 | 7.841 | 7.992 | 7.828 | 7.947 | 18,108,238 | +0.11(+1.35%) |
Jun 27, 2019 | 7.806 | 7.885 | 7.788 | 7.841 | 10,724,642 | +0.08(+0.99%) |
Jun 26, 2019 | 8.033 | 8.033 | 7.729 | 7.764 | 21,480,036 | -0.25(-3.14%) |
Jun 25, 2019 | 8.181 | 8.224 | 8.007 | 8.016 | 15,458,894 | -0.16(-1.91%) |
Jun 24, 2019 | 8.294 | 8.294 | 8.129 | 8.172 | 13,948,656 | -0.08(-0.95%) |
Jun 21, 2019 | 8.337 | 8.389 | 8.181 | 8.250 | 17,914,620 | -0.12(-1.45%) |
Jun 20, 2019 | 8.415 | 8.424 | 8.346 | 8.372 | 9,850,982 | +0.03(+0.31%) |
Jun 19, 2019 | 8.302 | 8.372 | 8.242 | 8.346 | 16,006,503 | +0.03(+0.31%) |
Jun 18, 2019 | 8.424 | 8.437 | 8.302 | 8.320 | 11,988,426 | -0.07(-0.83%) |
Jun 17, 2019 | 8.311 | 8.411 | 8.294 | 8.389 | 13,698,416 | +0.11(+1.36%) |
Jun 14, 2019 | 8.250 | 8.368 | 8.211 | 8.276 | 17,822,732 | +0.03(+0.32%) |
Jun 13, 2019 | 8.051 | 8.268 | 8.033 | 8.250 | 28,666,916 | +0.10(+1.28%) |
Jun 12, 2019 | 8.059 | 8.155 | 8.033 | 8.146 | 10,113,611 | +0.11(+1.41%) |
Jun 11, 2019 | 8.007 | 8.051 | 7.946 | 8.033 | 17,749,950 | +0.19(+2.44%) |
Jun 10, 2019 | 7.851 | 7.877 | 7.764 | 7.842 | 17,607,038 | -0.01(-0.11%) |
Jun 07, 2019 | 7.868 | 7.925 | 7.833 | 7.851 | 15,297,666 | +0.02(+0.22%) |
Jun 06, 2019 | 7.755 | 7.859 | 7.721 | 7.833 | 14,493,132 | +0.02(+0.22%) |
Jun 05, 2019 | 7.660 | 7.816 | 7.590 | 7.816 | 9,381,630 | +0.21(+2.74%) |
Jun 04, 2019 | 7.729 | 7.729 | 7.529 | 7.608 | 12,688,038 | -0.12(-1.57%) |
Jun 03, 2019 | 7.764 | 7.816 | 7.634 | 7.729 | 15,597,891 | +0.02(+0.23%) |
May 31, 2019 | 7.477 | 7.712 | 7.469 | 7.712 | 22,807,574 | +0.21(+2.78%) |
May 30, 2019 | 7.417 | 7.525 | 7.399 | 7.503 | 16,253,072 | +0.11(+1.53%) |
May 29, 2019 | 7.460 | 7.469 | 7.347 | 7.391 | 16,040,261 | -0.06(-0.82%) |
May 28, 2019 | 7.529 | 7.556 | 7.451 | 7.451 | 17,779,460 | -0.06(-0.81%) |
May 24, 2019 | 7.556 | 7.599 | 7.512 | 7.512 | 5,933,656 | -0.03(-0.35%) |
May 23, 2019 | 7.443 | 7.538 | 7.425 | 7.538 | 8,961,245 | +0.05(+0.70%) |
May 22, 2019 | 7.408 | 7.503 | 7.391 | 7.486 | 4,090,519 | +0.06(+0.82%) |
May 21, 2019 | 7.391 | 7.456 | 7.367 | 7.425 | 6,917,376 | +0.05(+0.71%) |
May 20, 2019 | 7.521 | 7.521 | 7.331 | 7.373 | 8,415,190 | -0.15(-1.96%) |
May 17, 2019 | 7.503 | 7.529 | 7.460 | 7.521 | 6,902,736 | -0.01(-0.12%) |
May 16, 2019 | 7.477 | 7.564 | 7.460 | 7.529 | 6,851,300 | +0.04(+0.58%) |
May 15, 2019 | 7.391 | 7.512 | 7.373 | 7.486 | 11,189,627 | +0.10(+1.29%) |
May 14, 2019 | 7.347 | 7.412 | 7.330 | 7.391 | 8,282,918 | +0.03(+0.47%) |
May 13, 2019 | 7.217 | 7.369 | 7.217 | 7.356 | 9,512,593 | +0.06(+0.83%) |
May 10, 2019 | 7.147 | 7.304 | 7.147 | 7.295 | 6,562,476 | +0.16(+2.19%) |
May 09, 2019 | 7.191 | 7.191 | 7.069 | 7.139 | 9,118,811 | -0.02(-0.24%) |
May 08, 2019 | 7.121 | 7.226 | 7.121 | 7.156 | 6,422,386 | +0.04(+0.61%) |
May 07, 2019 | 7.208 | 7.252 | 7.100 | 7.113 | 11,743,211 | -0.14(-1.92%) |
May 06, 2019 | 7.191 | 7.286 | 7.173 | 7.252 | 6,153,923 | -0.03(-0.36%) |
May 03, 2019 | 7.226 | 7.286 | 7.169 | 7.278 | 8,379,846 | +0.06(+0.84%) |
May 02, 2019 | 7.147 | 7.252 | 7.147 | 7.217 | 8,953,615 | +0.07(+0.97%) |