Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.245 | 7.437 | 7.208 | 7.348 | 7,524,445 | +0.00(+0.00%) |
May 30, 2019 | 7.644 | 7.652 | 7.297 | 7.348 | 8,318,852 | -0.27(-3.50%) |
May 29, 2019 | 7.400 | 7.637 | 7.356 | 7.615 | 7,960,489 | +0.20(+2.69%) |
May 28, 2019 | 7.526 | 7.526 | 7.400 | 7.415 | 4,281,015 | -0.12(-1.57%) |
May 24, 2019 | 7.541 | 7.611 | 7.519 | 7.533 | 3,254,471 | +0.01(+0.10%) |
May 23, 2019 | 7.519 | 7.600 | 7.452 | 7.526 | 6,819,753 | -0.05(-0.68%) |
May 22, 2019 | 7.667 | 7.685 | 7.526 | 7.578 | 5,622,793 | -0.09(-1.16%) |
May 21, 2019 | 7.630 | 7.667 | 7.541 | 7.667 | 11,072,845 | +0.05(+0.68%) |
May 20, 2019 | 7.674 | 7.755 | 7.574 | 7.615 | 6,323,392 | -0.13(-1.72%) |
May 17, 2019 | 7.748 | 7.911 | 7.726 | 7.748 | 5,807,213 | -0.06(-0.76%) |
May 16, 2019 | 7.881 | 7.896 | 7.545 | 7.807 | 13,481,354 | -0.09(-1.12%) |
May 15, 2019 | 8.066 | 8.103 | 7.748 | 7.896 | 8,471,322 | -0.24(-3.00%) |
May 14, 2019 | 8.074 | 8.222 | 8.052 | 8.140 | 5,116,106 | +0.07(+0.83%) |
May 13, 2019 | 8.140 | 8.229 | 8.066 | 8.074 | 5,104,080 | -0.16(-1.98%) |
May 10, 2019 | 8.185 | 8.258 | 8.105 | 8.237 | 3,391,985 | +0.04(+0.44%) |
May 09, 2019 | 8.142 | 8.229 | 8.062 | 8.200 | 3,118,738 | +0.01(+0.09%) |
May 08, 2019 | 8.266 | 8.302 | 8.178 | 8.193 | 3,377,707 | -0.07(-0.88%) |
May 07, 2019 | 8.353 | 8.390 | 8.226 | 8.266 | 5,097,434 | -0.15(-1.82%) |
May 06, 2019 | 8.324 | 8.462 | 8.324 | 8.419 | 3,927,711 | -0.03(-0.35%) |
May 03, 2019 | 8.419 | 8.499 | 8.404 | 8.448 | 8,532,096 | +0.07(+0.87%) |
May 02, 2019 | 8.317 | 8.426 | 8.222 | 8.375 | 6,876,211 | +0.08(+0.97%) |
May 01, 2019 | 8.441 | 8.557 | 8.291 | 8.295 | 10,416,391 | -0.18(-2.15%) |
Apr 30, 2019 | 8.543 | 8.710 | 8.382 | 8.477 | 10,859,162 | +0.15(+1.84%) |
Apr 29, 2019 | 8.288 | 8.382 | 8.251 | 8.324 | 7,520,399 | +0.05(+0.62%) |
Apr 26, 2019 | 8.185 | 8.322 | 8.156 | 8.273 | 4,208,152 | +0.10(+1.25%) |
Apr 25, 2019 | 8.266 | 8.288 | 8.171 | 8.171 | 5,510,660 | -0.12(-1.49%) |
Apr 24, 2019 | 8.207 | 8.331 | 8.113 | 8.295 | 7,663,460 | +0.04(+0.53%) |
Apr 23, 2019 | 8.237 | 8.288 | 8.120 | 8.251 | 13,792,786 | +0.01(+0.09%) |
Apr 22, 2019 | 8.295 | 8.346 | 8.182 | 8.244 | 6,801,266 | -0.05(-0.62%) |
Apr 18, 2019 | 8.317 | 8.386 | 8.266 | 8.295 | 5,260,293 | -0.02(-0.26%) |
Apr 17, 2019 | 8.616 | 8.623 | 8.266 | 8.317 | 14,589,958 | -0.39(-4.44%) |
Apr 16, 2019 | 8.703 | 8.772 | 8.594 | 8.703 | 7,419,213 | +0.02(+0.25%) |
Apr 15, 2019 | 8.754 | 8.754 | 8.647 | 8.681 | 4,231,537 | -0.07(-0.75%) |
Apr 12, 2019 | 8.739 | 8.834 | 8.583 | 8.747 | 5,887,270 | +0.04(+0.50%) |
Apr 11, 2019 | 8.703 | 8.718 | 8.594 | 8.703 | 5,016,992 | +0.05(+0.59%) |
Apr 10, 2019 | 8.565 | 8.659 | 8.513 | 8.652 | 3,165,889 | +0.09(+1.11%) |
Apr 09, 2019 | 8.623 | 8.652 | 8.513 | 8.557 | 5,345,622 | -0.07(-0.84%) |
Apr 08, 2019 | 8.565 | 8.630 | 8.550 | 8.630 | 7,213,079 | +0.01(+0.08%) |
Apr 05, 2019 | 8.608 | 8.667 | 8.583 | 8.623 | 4,470,056 | +0.01(+0.17%) |
Apr 04, 2019 | 8.535 | 8.634 | 8.528 | 8.608 | 5,027,862 | +0.06(+0.68%) |
Apr 03, 2019 | 8.579 | 8.623 | 8.513 | 8.550 | 8,194,984 | +0.05(+0.60%) |
Apr 02, 2019 | 8.557 | 8.637 | 8.477 | 8.499 | 6,648,030 | -0.09(-1.10%) |
Apr 01, 2019 | 8.492 | 8.594 | 8.470 | 8.594 | 5,648,305 | +0.16(+1.90%) |
Mar 29, 2019 | 8.703 | 8.703 | 8.408 | 8.433 | 7,001,697 | -0.15(-1.78%) |
Mar 28, 2019 | 8.513 | 8.601 | 8.499 | 8.586 | 5,743,090 | +0.09(+1.03%) |
Mar 27, 2019 | 8.543 | 8.557 | 8.411 | 8.499 | 6,055,700 | -0.01(-0.17%) |
Mar 26, 2019 | 8.368 | 8.521 | 8.357 | 8.513 | 5,733,493 | +0.21(+2.55%) |
Mar 25, 2019 | 8.339 | 8.470 | 8.269 | 8.302 | 9,237,573 | -0.08(-0.96%) |
Mar 22, 2019 | 8.477 | 8.535 | 8.317 | 8.382 | 7,895,653 | -0.16(-1.88%) |
Mar 21, 2019 | 8.404 | 8.663 | 8.390 | 8.543 | 9,903,500 | +0.09(+1.12%) |
Mar 20, 2019 | 8.681 | 8.732 | 8.441 | 8.448 | 11,605,783 | -0.27(-3.09%) |
Mar 19, 2019 | 8.929 | 8.929 | 8.710 | 8.718 | 6,115,011 | -0.18(-2.05%) |
Mar 18, 2019 | 8.783 | 8.907 | 8.769 | 8.900 | 3,892,152 | +0.13(+1.50%) |
Mar 15, 2019 | 8.761 | 8.834 | 8.732 | 8.769 | 16,386,180 | +0.00(+0.00%) |
Mar 14, 2019 | 8.776 | 8.841 | 8.703 | 8.769 | 7,994,088 | +0.01(+0.17%) |
Mar 13, 2019 | 8.805 | 8.805 | 8.725 | 8.754 | 6,803,490 | +0.00(+0.00%) |
Mar 12, 2019 | 8.769 | 8.841 | 8.718 | 8.754 | 5,078,190 | -0.01(-0.08%) |
Mar 11, 2019 | 8.696 | 8.827 | 8.630 | 8.761 | 12,634,862 | -0.15(-1.64%) |
Mar 08, 2019 | 8.805 | 8.951 | 8.769 | 8.907 | 6,865,463 | +0.00(+0.00%) |
Mar 07, 2019 | 9.024 | 9.031 | 8.812 | 8.907 | 9,348,933 | -0.12(-1.29%) |
Mar 06, 2019 | 9.177 | 9.206 | 8.995 | 9.024 | 5,588,295 | -0.14(-1.51%) |
Mar 05, 2019 | 9.177 | 9.191 | 9.064 | 9.162 | 4,634,607 | -0.03(-0.32%) |
Mar 04, 2019 | 9.213 | 9.272 | 9.067 | 9.191 | 6,401,809 | -0.03(-0.32%) |