Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.970 | 8.177 | 7.968 | 8.134 | 179,084 | +0.10(+1.29%) |
May 30, 2019 | 8.108 | 8.172 | 7.987 | 8.030 | 196,281 | -0.06(-0.69%) |
May 29, 2019 | 8.120 | 8.138 | 8.027 | 8.086 | 227,043 | -0.09(-1.15%) |
May 28, 2019 | 8.299 | 8.324 | 8.146 | 8.180 | 188,951 | -0.12(-1.44%) |
May 24, 2019 | 8.351 | 8.427 | 8.214 | 8.299 | 243,047 | +0.02(+0.21%) |
May 23, 2019 | 8.248 | 8.342 | 8.197 | 8.282 | 273,441 | -0.02(-0.21%) |
May 22, 2019 | 8.359 | 8.402 | 8.214 | 8.299 | 231,296 | -0.09(-1.12%) |
May 21, 2019 | 8.359 | 8.419 | 8.291 | 8.393 | 175,423 | +0.04(+0.51%) |
May 20, 2019 | 8.393 | 8.427 | 8.325 | 8.351 | 194,145 | -0.09(-1.11%) |
May 17, 2019 | 8.402 | 8.504 | 8.325 | 8.444 | 177,561 | -0.01(-0.10%) |
May 16, 2019 | 8.521 | 8.666 | 8.419 | 8.453 | 150,226 | -0.09(-1.00%) |
May 15, 2019 | 8.419 | 8.547 | 8.385 | 8.538 | 264,618 | +0.06(+0.70%) |
May 14, 2019 | 8.640 | 8.640 | 8.435 | 8.478 | 228,890 | -0.11(-1.29%) |
May 13, 2019 | 8.564 | 8.606 | 8.436 | 8.589 | 459,782 | -0.09(-1.08%) |
May 10, 2019 | 8.547 | 8.696 | 8.512 | 8.683 | 321,911 | +0.15(+1.80%) |
May 09, 2019 | 8.316 | 8.538 | 8.274 | 8.530 | 418,853 | +0.19(+2.25%) |
May 08, 2019 | 8.368 | 8.495 | 8.316 | 8.342 | 141,501 | -0.05(-0.61%) |
May 07, 2019 | 8.615 | 8.683 | 8.316 | 8.393 | 158,096 | -0.27(-3.15%) |
May 06, 2019 | 8.547 | 8.760 | 8.547 | 8.666 | 409,874 | +0.10(+1.19%) |
May 03, 2019 | 8.581 | 8.725 | 8.449 | 8.564 | 279,310 | -0.01(-0.10%) |
May 02, 2019 | 8.564 | 8.640 | 8.487 | 8.572 | 231,835 | -0.02(-0.20%) |
May 01, 2019 | 8.530 | 8.615 | 8.521 | 8.589 | 379,668 | +0.07(+0.80%) |
Apr 30, 2019 | 8.504 | 8.581 | 8.419 | 8.521 | 404,868 | +0.03(+0.30%) |
Apr 29, 2019 | 8.444 | 8.572 | 8.376 | 8.495 | 272,189 | +0.07(+0.81%) |
Apr 26, 2019 | 8.231 | 8.478 | 8.206 | 8.427 | 288,699 | +0.21(+2.59%) |
Apr 25, 2019 | 8.214 | 8.278 | 8.095 | 8.214 | 221,280 | -0.05(-0.62%) |
Apr 24, 2019 | 8.120 | 8.325 | 8.120 | 8.265 | 271,434 | +0.09(+1.15%) |
Apr 23, 2019 | 8.018 | 8.223 | 7.959 | 8.172 | 303,621 | +0.15(+1.91%) |
Apr 22, 2019 | 8.351 | 8.362 | 8.007 | 8.018 | 486,266 | -0.36(-4.27%) |
Apr 18, 2019 | 8.308 | 8.427 | 8.238 | 8.376 | 167,468 | +0.02(+0.20%) |
Apr 17, 2019 | 8.376 | 8.410 | 8.248 | 8.359 | 141,710 | +0.04(+0.51%) |
Apr 16, 2019 | 8.487 | 8.487 | 8.291 | 8.316 | 183,896 | -0.16(-1.91%) |
Apr 15, 2019 | 8.521 | 8.530 | 8.410 | 8.478 | 99,409 | -0.05(-0.60%) |
Apr 12, 2019 | 8.521 | 8.555 | 8.436 | 8.530 | 153,386 | +0.00(+0.00%) |
Apr 11, 2019 | 8.555 | 8.598 | 8.470 | 8.530 | 170,943 | +0.00(+0.00%) |
Apr 10, 2019 | 8.359 | 8.538 | 8.359 | 8.530 | 299,095 | +0.14(+1.73%) |
Apr 09, 2019 | 8.530 | 8.547 | 8.359 | 8.385 | 252,347 | -0.14(-1.70%) |
Apr 08, 2019 | 8.572 | 8.581 | 8.461 | 8.530 | 169,702 | -0.09(-0.99%) |
Apr 05, 2019 | 8.470 | 8.632 | 8.470 | 8.615 | 197,160 | +0.15(+1.81%) |
Apr 04, 2019 | 8.470 | 8.530 | 8.355 | 8.461 | 209,481 | -0.02(-0.20%) |
Apr 03, 2019 | 8.547 | 8.640 | 8.461 | 8.478 | 213,577 | -0.06(-0.70%) |
Apr 02, 2019 | 8.504 | 8.564 | 8.368 | 8.538 | 231,845 | +0.02(+0.20%) |
Apr 01, 2019 | 8.359 | 8.559 | 8.316 | 8.521 | 249,004 | +0.15(+1.83%) |
Mar 29, 2019 | 8.308 | 8.427 | 8.274 | 8.368 | 327,779 | +0.06(+0.72%) |
Mar 28, 2019 | 8.265 | 8.321 | 8.244 | 8.308 | 267,152 | +0.06(+0.72%) |
Mar 27, 2019 | 8.265 | 8.274 | 8.206 | 8.248 | 198,162 | +0.00(+0.00%) |
Mar 26, 2019 | 8.103 | 8.274 | 8.001 | 8.248 | 346,471 | +0.17(+2.11%) |
Mar 25, 2019 | 8.086 | 8.163 | 8.001 | 8.078 | 145,390 | -0.03(-0.32%) |
Mar 22, 2019 | 8.282 | 8.308 | 8.095 | 8.103 | 298,322 | -0.20(-2.36%) |
Mar 21, 2019 | 8.223 | 8.325 | 8.223 | 8.299 | 268,630 | +0.02(+0.21%) |
Mar 20, 2019 | 8.291 | 8.368 | 8.095 | 8.282 | 207,389 | +0.03(+0.31%) |
Mar 19, 2019 | 8.299 | 8.444 | 8.214 | 8.257 | 312,595 | +0.01(+0.10%) |
Mar 18, 2019 | 8.197 | 8.351 | 8.172 | 8.248 | 246,453 | +0.05(+0.62%) |
Mar 15, 2019 | 8.368 | 8.368 | 8.190 | 8.197 | 535,501 | -0.14(-1.64%) |
Mar 14, 2019 | 8.444 | 8.487 | 8.291 | 8.334 | 321,137 | -0.11(-1.31%) |
Mar 13, 2019 | 8.427 | 8.555 | 8.385 | 8.444 | 234,583 | +0.02(+0.20%) |
Mar 12, 2019 | 8.453 | 8.589 | 8.368 | 8.427 | 276,182 | -0.01(-0.10%) |
Mar 11, 2019 | 8.103 | 8.453 | 8.103 | 8.436 | 304,354 | +0.36(+4.43%) |
Mar 08, 2019 | 8.027 | 8.120 | 8.017 | 8.078 | 146,579 | +0.03(+0.32%) |
Mar 07, 2019 | 8.027 | 8.155 | 7.942 | 8.052 | 306,957 | +0.03(+0.32%) |
Mar 06, 2019 | 8.018 | 8.091 | 7.959 | 8.027 | 244,442 | -0.01(-0.11%) |
Mar 05, 2019 | 8.086 | 8.138 | 8.018 | 8.035 | 196,170 | -0.04(-0.53%) |
Mar 04, 2019 | 8.163 | 8.180 | 8.018 | 8.078 | 228,403 | -0.07(-0.84%) |