Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.432 | 8.487 | 8.432 | 8.487 | 35,123 | +0.05(+0.56%) |
May 30, 2019 | 8.463 | 8.479 | 8.424 | 8.439 | 83,873 | -0.01(-0.09%) |
May 29, 2019 | 8.447 | 8.487 | 8.439 | 8.447 | 77,057 | +0.00(+0.00%) |
May 28, 2019 | 8.439 | 8.463 | 8.432 | 8.447 | 66,282 | +0.02(+0.28%) |
May 24, 2019 | 8.416 | 8.455 | 8.416 | 8.424 | 39,195 | +0.02(+0.28%) |
May 23, 2019 | 8.392 | 8.432 | 8.392 | 8.400 | 88,946 | -0.02(-0.19%) |
May 22, 2019 | 8.416 | 8.455 | 8.416 | 8.416 | 34,795 | -0.01(-0.09%) |
May 21, 2019 | 8.439 | 8.479 | 8.424 | 8.424 | 51,371 | -0.02(-0.19%) |
May 20, 2019 | 8.447 | 8.455 | 8.424 | 8.439 | 59,931 | -0.02(-0.19%) |
May 17, 2019 | 8.479 | 8.479 | 8.447 | 8.455 | 47,849 | -0.01(-0.09%) |
May 16, 2019 | 8.510 | 8.523 | 8.447 | 8.463 | 97,690 | -0.05(-0.55%) |
May 15, 2019 | 8.510 | 8.534 | 8.479 | 8.510 | 30,553 | -0.01(-0.07%) |
May 14, 2019 | 8.493 | 8.516 | 8.453 | 8.516 | 94,070 | +0.02(+0.28%) |
May 13, 2019 | 8.469 | 8.493 | 8.458 | 8.493 | 92,537 | +0.04(+0.46%) |
May 10, 2019 | 8.407 | 8.477 | 8.407 | 8.453 | 95,690 | +0.04(+0.47%) |
May 09, 2019 | 8.446 | 8.446 | 8.399 | 8.414 | 74,604 | +0.00(+0.00%) |
May 08, 2019 | 8.446 | 8.446 | 8.391 | 8.414 | 37,247 | -0.02(-0.19%) |
May 07, 2019 | 8.391 | 8.435 | 8.391 | 8.430 | 44,495 | +0.02(+0.28%) |
May 06, 2019 | 8.407 | 8.438 | 8.380 | 8.407 | 93,862 | +0.00(+0.00%) |
May 03, 2019 | 8.399 | 8.422 | 8.344 | 8.407 | 175,667 | +0.07(+0.85%) |
May 02, 2019 | 8.344 | 8.375 | 8.328 | 8.336 | 69,748 | -0.02(-0.28%) |
May 01, 2019 | 8.367 | 8.383 | 8.347 | 8.360 | 71,940 | +0.01(+0.09%) |
Apr 30, 2019 | 8.367 | 8.367 | 8.336 | 8.352 | 50,205 | +0.01(+0.09%) |
Apr 29, 2019 | 8.367 | 8.367 | 8.328 | 8.344 | 22,355 | -0.01(-0.09%) |
Apr 26, 2019 | 8.367 | 8.367 | 8.305 | 8.352 | 59,790 | +0.05(+0.66%) |
Apr 25, 2019 | 8.320 | 8.350 | 8.297 | 8.297 | 44,318 | -0.02(-0.28%) |
Apr 24, 2019 | 8.344 | 8.353 | 8.313 | 8.320 | 40,514 | +0.02(+0.19%) |
Apr 23, 2019 | 8.289 | 8.320 | 8.273 | 8.305 | 106,741 | +0.02(+0.19%) |
Apr 22, 2019 | 8.258 | 8.289 | 8.258 | 8.289 | 117,634 | +0.03(+0.38%) |
Apr 18, 2019 | 8.273 | 8.295 | 8.258 | 8.258 | 122,009 | -0.01(-0.09%) |
Apr 17, 2019 | 8.297 | 8.336 | 8.258 | 8.266 | 81,467 | -0.02(-0.19%) |
Apr 16, 2019 | 8.360 | 8.360 | 8.281 | 8.281 | 74,085 | -0.08(-0.91%) |
Apr 15, 2019 | 8.397 | 8.397 | 8.342 | 8.358 | 104,332 | +0.00(+0.00%) |
Apr 12, 2019 | 8.389 | 8.397 | 8.342 | 8.358 | 89,530 | -0.02(-0.19%) |
Apr 11, 2019 | 8.381 | 8.428 | 8.350 | 8.373 | 151,736 | +0.01(+0.09%) |
Apr 10, 2019 | 8.381 | 8.389 | 8.350 | 8.365 | 60,681 | +0.02(+0.19%) |
Apr 09, 2019 | 8.319 | 8.389 | 8.319 | 8.350 | 108,044 | +0.02(+0.28%) |
Apr 08, 2019 | 8.342 | 8.342 | 8.311 | 8.326 | 84,953 | +0.01(+0.09%) |
Apr 05, 2019 | 8.365 | 8.365 | 8.319 | 8.319 | 71,316 | -0.03(-0.37%) |
Apr 04, 2019 | 8.358 | 8.383 | 8.334 | 8.350 | 73,947 | -0.02(-0.28%) |
Apr 03, 2019 | 8.373 | 8.389 | 8.358 | 8.373 | 38,674 | +0.00(+0.00%) |
Apr 02, 2019 | 8.373 | 8.398 | 8.359 | 8.373 | 83,098 | +0.02(+0.19%) |
Apr 01, 2019 | 8.381 | 8.381 | 8.342 | 8.358 | 57,550 | -0.03(-0.37%) |
Mar 29, 2019 | 8.381 | 8.389 | 8.326 | 8.389 | 93,121 | +0.02(+0.19%) |
Mar 28, 2019 | 8.373 | 8.381 | 8.350 | 8.373 | 46,450 | +0.03(+0.37%) |
Mar 27, 2019 | 8.342 | 8.354 | 8.319 | 8.342 | 84,839 | +0.00(+0.00%) |
Mar 26, 2019 | 8.365 | 8.365 | 8.326 | 8.342 | 79,239 | +0.03(+0.38%) |
Mar 25, 2019 | 8.303 | 8.334 | 8.299 | 8.311 | 49,882 | +0.00(+0.00%) |
Mar 22, 2019 | 8.287 | 8.311 | 8.264 | 8.311 | 79,525 | +0.05(+0.66%) |
Mar 21, 2019 | 8.248 | 8.272 | 8.248 | 8.256 | 48,764 | +0.00(+0.00%) |
Mar 20, 2019 | 8.186 | 8.264 | 8.170 | 8.256 | 177,854 | +0.09(+1.05%) |
Mar 19, 2019 | 8.139 | 8.170 | 8.139 | 8.170 | 55,733 | +0.02(+0.29%) |
Mar 18, 2019 | 8.139 | 8.155 | 8.132 | 8.147 | 79,731 | -0.01(-0.07%) |
Mar 15, 2019 | 8.145 | 8.168 | 8.145 | 8.153 | 108,053 | +0.02(+0.19%) |
Mar 14, 2019 | 8.184 | 8.184 | 8.137 | 8.137 | 94,664 | -0.06(-0.76%) |
Mar 13, 2019 | 8.215 | 8.218 | 8.169 | 8.200 | 113,382 | -0.01(-0.09%) |
Mar 12, 2019 | 8.231 | 8.246 | 8.207 | 8.207 | 114,815 | -0.02(-0.19%) |
Mar 11, 2019 | 8.200 | 8.238 | 8.200 | 8.223 | 43,916 | +0.00(+0.00%) |
Mar 08, 2019 | 8.215 | 8.223 | 8.161 | 8.223 | 110,500 | +0.03(+0.38%) |
Mar 07, 2019 | 8.137 | 8.231 | 8.137 | 8.192 | 117,686 | +0.05(+0.57%) |
Mar 06, 2019 | 8.130 | 8.153 | 8.122 | 8.145 | 91,903 | +0.02(+0.29%) |
Mar 05, 2019 | 8.161 | 8.161 | 8.106 | 8.122 | 118,649 | -0.03(-0.38%) |
Mar 04, 2019 | 8.176 | 8.184 | 8.137 | 8.153 | 127,952 | -0.01(-0.10%) |