Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.040 | 8.155 | 8.002 | 8.040 | 11,977 | -0.12(-1.52%) |
Jul 30, 2019 | 7.926 | 8.241 | 7.926 | 8.164 | 25,930 | +0.24(+3.01%) |
Jul 29, 2019 | 7.859 | 8.270 | 7.763 | 7.926 | 19,390 | -0.01(-0.12%) |
Jul 26, 2019 | 8.069 | 8.250 | 7.935 | 7.935 | 7,644 | -0.28(-3.37%) |
Jul 25, 2019 | 8.126 | 8.212 | 8.126 | 8.212 | 6,289 | +0.08(+0.94%) |
Jul 24, 2019 | 8.184 | 8.184 | 7.888 | 8.136 | 32,473 | -0.01(-0.12%) |
Jul 23, 2019 | 8.155 | 8.196 | 8.117 | 8.145 | 14,833 | -0.02(-0.23%) |
Jul 22, 2019 | 8.174 | 8.184 | 8.069 | 8.164 | 13,028 | +0.00(+0.00%) |
Jul 19, 2019 | 8.174 | 8.205 | 8.021 | 8.164 | 27,018 | -0.11(-1.27%) |
Jul 18, 2019 | 8.172 | 8.270 | 8.172 | 8.270 | 7,183 | -0.04(-0.46%) |
Jul 17, 2019 | 8.174 | 8.308 | 8.164 | 8.308 | 10,299 | +0.10(+1.28%) |
Jul 16, 2019 | 8.184 | 8.207 | 8.164 | 8.203 | 6,747 | -0.01(-0.11%) |
Jul 15, 2019 | 8.212 | 8.241 | 8.193 | 8.212 | 4,505 | +0.03(+0.35%) |
Jul 12, 2019 | 8.222 | 8.298 | 8.184 | 8.184 | 8,063 | -0.10(-1.19%) |
Jul 11, 2019 | 8.241 | 8.282 | 8.212 | 8.282 | 5,129 | -0.02(-0.19%) |
Jul 10, 2019 | 8.231 | 8.308 | 8.184 | 8.298 | 13,750 | +0.01(+0.12%) |
Jul 09, 2019 | 8.222 | 8.289 | 8.217 | 8.289 | 8,755 | +0.03(+0.35%) |
Jul 08, 2019 | 8.327 | 8.355 | 8.214 | 8.260 | 2,622 | +0.01(+0.12%) |
Jul 05, 2019 | 8.394 | 8.394 | 8.137 | 8.250 | 3,560 | -0.14(-1.71%) |
Jul 03, 2019 | 8.260 | 8.394 | 8.260 | 8.394 | 4,188 | +0.12(+1.49%) |
Jul 02, 2019 | 8.260 | 8.308 | 8.259 | 8.270 | 19,335 | +0.00(+0.01%) |
Jul 01, 2019 | 8.260 | 8.298 | 8.126 | 8.270 | 16,653 | -0.03(-0.35%) |
Jun 28, 2019 | 8.164 | 8.298 | 8.117 | 8.298 | 24,190 | +0.06(+0.70%) |
Jun 27, 2019 | 8.184 | 8.241 | 8.040 | 8.241 | 9,105 | -0.01(-0.12%) |
Jun 26, 2019 | 8.174 | 8.250 | 8.069 | 8.250 | 4,860 | +0.09(+1.05%) |
Jun 25, 2019 | 8.164 | 8.212 | 8.117 | 8.164 | 11,429 | +0.00(+0.00%) |
Jun 24, 2019 | 8.174 | 8.255 | 8.117 | 8.164 | 12,660 | -0.10(-1.16%) |
Jun 21, 2019 | 8.270 | 8.308 | 8.241 | 8.260 | 28,903 | -0.01(-0.12%) |
Jun 20, 2019 | 8.270 | 8.270 | 8.241 | 8.270 | 4,470 | +0.00(+0.04%) |
Jun 19, 2019 | 8.250 | 8.355 | 8.245 | 8.266 | 23,129 | +0.02(+0.19%) |
Jun 18, 2019 | 8.289 | 8.289 | 8.174 | 8.250 | 11,876 | -0.00(-0.03%) |
Jun 17, 2019 | 8.289 | 8.289 | 8.212 | 8.253 | 18,800 | -0.00(-0.02%) |
Jun 14, 2019 | 8.269 | 8.269 | 8.222 | 8.255 | 5,969 | -0.04(-0.47%) |
Jun 13, 2019 | 8.260 | 8.305 | 8.213 | 8.293 | 3,158 | +0.05(+0.64%) |
Jun 12, 2019 | 8.308 | 8.308 | 8.212 | 8.240 | 8,191 | -0.02(-0.24%) |
Jun 11, 2019 | 8.317 | 8.317 | 8.212 | 8.260 | 27,256 | -0.06(-0.69%) |
Jun 10, 2019 | 8.241 | 8.317 | 7.973 | 8.317 | 8,738 | +0.17(+2.11%) |
Jun 07, 2019 | 8.279 | 8.346 | 8.140 | 8.145 | 5,759 | -0.07(-0.81%) |
Jun 06, 2019 | 8.222 | 8.355 | 8.212 | 8.212 | 7,811 | +0.00(+0.00%) |
Jun 05, 2019 | 8.170 | 8.298 | 8.145 | 8.212 | 9,467 | +0.01(+0.12%) |
Jun 04, 2019 | 8.155 | 8.222 | 8.155 | 8.203 | 3,356 | +0.00(+0.00%) |
Jun 03, 2019 | 8.279 | 8.354 | 8.155 | 8.203 | 4,809 | -0.08(-0.92%) |
May 31, 2019 | 8.383 | 8.383 | 8.279 | 8.279 | 10,508 | -0.20(-2.36%) |
May 30, 2019 | 8.545 | 8.545 | 8.345 | 8.479 | 4,578 | -0.03(-0.34%) |
May 29, 2019 | 8.222 | 8.555 | 8.222 | 8.507 | 7,849 | +0.37(+4.56%) |
May 28, 2019 | 8.279 | 8.279 | 8.068 | 8.136 | 12,315 | -0.16(-1.95%) |
May 24, 2019 | 8.098 | 8.298 | 8.098 | 8.298 | 6,200 | +0.12(+1.51%) |
May 23, 2019 | 8.336 | 8.336 | 8.088 | 8.174 | 6,138 | -0.22(-2.61%) |
May 22, 2019 | 8.355 | 8.513 | 8.355 | 8.393 | 3,397 | +0.04(+0.46%) |
May 21, 2019 | 8.602 | 8.602 | 8.326 | 8.355 | 5,341 | -0.21(-2.44%) |
May 20, 2019 | 8.088 | 8.564 | 8.088 | 8.564 | 7,618 | +0.52(+6.51%) |
May 17, 2019 | 8.069 | 8.298 | 8.041 | 8.041 | 17,759 | -0.04(-0.47%) |
May 16, 2019 | 8.222 | 8.454 | 8.007 | 8.079 | 11,092 | -0.16(-1.96%) |
May 15, 2019 | 8.288 | 8.298 | 8.222 | 8.241 | 10,694 | -0.04(-0.46%) |
May 14, 2019 | 8.298 | 8.374 | 8.231 | 8.279 | 6,076 | -0.04(-0.46%) |
May 13, 2019 | 8.383 | 8.406 | 8.298 | 8.317 | 13,906 | -0.22(-2.56%) |
May 10, 2019 | 8.659 | 8.726 | 8.479 | 8.536 | 5,254 | -0.14(-1.64%) |
May 09, 2019 | 8.621 | 8.720 | 8.441 | 8.678 | 8,808 | +0.02(+0.22%) |
May 08, 2019 | 8.593 | 8.707 | 8.393 | 8.659 | 8,263 | +0.00(+0.00%) |
May 07, 2019 | 8.678 | 8.802 | 8.612 | 8.659 | 4,686 | -0.14(-1.62%) |
May 06, 2019 | 8.517 | 8.850 | 8.450 | 8.802 | 8,099 | +0.13(+1.54%) |
May 03, 2019 | 8.736 | 8.850 | 8.583 | 8.669 | 23,749 | -0.10(-1.19%) |
May 02, 2019 | 8.840 | 8.840 | 8.602 | 8.774 | 7,091 | -0.07(-0.75%) |