Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.047 | 8.068 | 7.907 | 7.977 | 731,798 | -0.06(-0.78%) |
May 30, 2019 | 8.110 | 8.152 | 8.019 | 8.040 | 676,287 | -0.07(-0.90%) |
May 29, 2019 | 8.134 | 8.162 | 8.106 | 8.113 | 671,706 | -0.03(-0.43%) |
May 28, 2019 | 8.155 | 8.196 | 8.106 | 8.148 | 564,586 | -0.03(-0.42%) |
May 24, 2019 | 8.134 | 8.183 | 8.085 | 8.183 | 543,148 | +0.06(+0.68%) |
May 23, 2019 | 8.141 | 8.155 | 8.113 | 8.127 | 280,427 | -0.02(-0.26%) |
May 22, 2019 | 8.113 | 8.169 | 8.106 | 8.148 | 391,115 | +0.02(+0.26%) |
May 21, 2019 | 8.106 | 8.155 | 8.085 | 8.127 | 382,591 | +0.01(+0.09%) |
May 20, 2019 | 8.106 | 8.162 | 8.071 | 8.120 | 422,257 | +0.01(+0.17%) |
May 17, 2019 | 8.071 | 8.134 | 8.071 | 8.106 | 407,936 | +0.02(+0.26%) |
May 16, 2019 | 8.071 | 8.099 | 8.071 | 8.085 | 263,311 | +0.02(+0.26%) |
May 15, 2019 | 8.057 | 8.134 | 8.050 | 8.064 | 498,649 | -0.02(-0.26%) |
May 14, 2019 | 8.064 | 8.120 | 8.037 | 8.085 | 402,345 | +0.03(+0.35%) |
May 13, 2019 | 8.064 | 8.127 | 8.030 | 8.057 | 554,802 | -0.04(-0.51%) |
May 10, 2019 | 8.071 | 8.099 | 8.009 | 8.099 | 637,365 | +0.06(+0.69%) |
May 09, 2019 | 8.016 | 8.071 | 8.009 | 8.044 | 399,110 | -0.01(-0.17%) |
May 08, 2019 | 8.064 | 8.085 | 8.037 | 8.057 | 388,556 | +0.00(+0.00%) |
May 07, 2019 | 8.057 | 8.064 | 8.009 | 8.057 | 455,324 | +0.03(+0.35%) |
May 06, 2019 | 8.016 | 8.050 | 8.009 | 8.030 | 284,666 | -0.03(-0.35%) |
May 03, 2019 | 8.037 | 8.106 | 8.023 | 8.057 | 418,005 | +0.02(+0.26%) |
May 02, 2019 | 8.057 | 8.057 | 8.009 | 8.037 | 331,533 | -0.02(-0.26%) |
May 01, 2019 | 8.078 | 8.089 | 8.037 | 8.057 | 285,114 | -0.03(-0.43%) |
Apr 30, 2019 | 8.057 | 8.106 | 8.030 | 8.092 | 383,037 | +0.05(+0.61%) |
Apr 29, 2019 | 8.030 | 8.050 | 8.002 | 8.044 | 499,486 | +0.03(+0.39%) |
Apr 26, 2019 | 7.992 | 8.061 | 7.992 | 8.012 | 356,715 | +0.02(+0.26%) |
Apr 25, 2019 | 8.026 | 8.026 | 7.964 | 7.992 | 346,250 | +0.00(+0.00%) |
Apr 24, 2019 | 8.012 | 8.026 | 7.971 | 7.992 | 471,062 | +0.01(+0.17%) |
Apr 23, 2019 | 7.985 | 8.019 | 7.964 | 7.978 | 440,675 | -0.01(-0.09%) |
Apr 22, 2019 | 7.950 | 8.005 | 7.950 | 7.985 | 566,362 | +0.01(+0.09%) |
Apr 18, 2019 | 7.964 | 8.019 | 7.964 | 7.978 | 375,086 | +0.01(+0.17%) |
Apr 17, 2019 | 7.971 | 7.985 | 7.936 | 7.964 | 427,776 | -0.01(-0.09%) |
Apr 16, 2019 | 7.971 | 8.005 | 7.922 | 7.971 | 431,484 | -0.01(-0.09%) |
Apr 15, 2019 | 7.971 | 8.033 | 7.950 | 7.978 | 312,897 | +0.01(+0.09%) |
Apr 12, 2019 | 7.998 | 8.033 | 7.957 | 7.971 | 352,954 | -0.03(-0.43%) |
Apr 11, 2019 | 8.033 | 8.033 | 7.971 | 8.005 | 573,603 | -0.02(-0.26%) |
Apr 10, 2019 | 8.061 | 8.081 | 7.978 | 8.026 | 580,708 | +0.01(+0.17%) |
Apr 09, 2019 | 7.936 | 8.019 | 7.915 | 8.012 | 339,681 | +0.09(+1.13%) |
Apr 08, 2019 | 7.922 | 7.964 | 7.888 | 7.922 | 372,679 | +0.01(+0.17%) |
Apr 05, 2019 | 7.888 | 7.922 | 7.874 | 7.909 | 297,118 | +0.02(+0.26%) |
Apr 04, 2019 | 7.874 | 7.936 | 7.867 | 7.888 | 275,573 | +0.02(+0.26%) |
Apr 03, 2019 | 7.895 | 7.929 | 7.867 | 7.867 | 337,552 | -0.07(-0.87%) |
Apr 02, 2019 | 7.922 | 7.943 | 7.860 | 7.936 | 536,306 | +0.01(+0.17%) |
Apr 01, 2019 | 8.012 | 8.019 | 7.902 | 7.922 | 474,965 | -0.05(-0.61%) |
Mar 29, 2019 | 7.992 | 8.019 | 7.950 | 7.971 | 403,872 | -0.03(-0.35%) |
Mar 28, 2019 | 7.985 | 8.047 | 7.985 | 7.998 | 498,279 | +0.00(+0.04%) |
Mar 27, 2019 | 8.009 | 8.029 | 7.988 | 7.995 | 417,957 | -0.01(-0.09%) |
Mar 26, 2019 | 8.002 | 8.016 | 7.981 | 8.002 | 461,898 | +0.04(+0.52%) |
Mar 25, 2019 | 7.995 | 8.022 | 7.954 | 7.961 | 397,138 | -0.01(-0.17%) |
Mar 22, 2019 | 8.022 | 8.043 | 7.933 | 7.974 | 635,252 | -0.03(-0.43%) |
Mar 21, 2019 | 7.933 | 8.057 | 7.912 | 8.009 | 703,490 | +0.08(+0.95%) |
Mar 20, 2019 | 7.912 | 7.947 | 7.906 | 7.933 | 502,736 | +0.03(+0.44%) |
Mar 19, 2019 | 7.933 | 7.933 | 7.899 | 7.899 | 448,230 | -0.02(-0.26%) |
Mar 18, 2019 | 7.967 | 7.974 | 7.906 | 7.919 | 507,218 | -0.04(-0.52%) |
Mar 15, 2019 | 7.940 | 7.981 | 7.912 | 7.961 | 628,561 | +0.03(+0.43%) |
Mar 14, 2019 | 7.906 | 7.947 | 7.892 | 7.926 | 370,277 | +0.03(+0.35%) |
Mar 13, 2019 | 7.906 | 7.926 | 7.885 | 7.899 | 464,207 | +0.01(+0.17%) |
Mar 12, 2019 | 7.906 | 7.933 | 7.871 | 7.885 | 549,127 | -0.01(-0.09%) |
Mar 11, 2019 | 7.864 | 7.933 | 7.837 | 7.892 | 697,557 | +0.03(+0.44%) |
Mar 08, 2019 | 7.864 | 7.899 | 7.830 | 7.857 | 524,116 | -0.04(-0.52%) |
Mar 07, 2019 | 7.892 | 7.933 | 7.871 | 7.899 | 468,232 | -0.01(-0.09%) |
Mar 06, 2019 | 7.940 | 7.954 | 7.885 | 7.906 | 693,380 | -0.04(-0.52%) |
Mar 05, 2019 | 7.906 | 7.988 | 7.899 | 7.947 | 1,040,932 | +0.03(+0.43%) |
Mar 04, 2019 | 7.830 | 7.933 | 7.796 | 7.912 | 1,343,796 | +0.07(+0.88%) |