Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.150 | 8.200 | 8.010 | 8.200 | 15,300 | +0.05(+0.61%) |
May 30, 2019 | 8.200 | 8.390 | 8.010 | 8.150 | 3,798 | +0.05(+0.62%) |
May 29, 2019 | 8.350 | 8.440 | 8.010 | 8.100 | 13,909 | -0.15(-1.82%) |
May 28, 2019 | 8.100 | 8.250 | 7.870 | 8.250 | 17,954 | +0.00(+0.00%) |
May 24, 2019 | 8.250 | 8.250 | 8.000 | 8.250 | 8,600 | +0.15(+1.85%) |
May 23, 2019 | 8.035 | 8.100 | 7.800 | 8.100 | 21,385 | +0.10(+1.25%) |
May 22, 2019 | 8.050 | 8.250 | 7.780 | 8.000 | 8,485 | -0.01(-0.12%) |
May 21, 2019 | 7.700 | 8.010 | 7.700 | 8.010 | 12,686 | +0.35(+4.60%) |
May 20, 2019 | 7.600 | 7.750 | 7.600 | 7.657 | 2,679 | +0.11(+1.42%) |
May 17, 2019 | 7.450 | 7.600 | 7.410 | 7.550 | 5,100 | +0.09(+1.21%) |
May 16, 2019 | 7.450 | 7.470 | 7.450 | 7.460 | 2,078 | +0.00(+0.00%) |
May 15, 2019 | 7.430 | 7.470 | 7.310 | 7.460 | 13,812 | -0.01(-0.13%) |
May 14, 2019 | 7.390 | 7.470 | 7.350 | 7.470 | 40,565 | +0.08(+1.08%) |
May 13, 2019 | 7.290 | 7.450 | 7.260 | 7.390 | 7,810 | -0.01(-0.14%) |
May 10, 2019 | 7.290 | 7.450 | 7.290 | 7.400 | 5,400 | +0.05(+0.68%) |
May 09, 2019 | 7.410 | 7.480 | 7.280 | 7.350 | 202,102 | +0.00(+0.00%) |
May 08, 2019 | 7.320 | 7.410 | 7.320 | 7.350 | 31,463 | +0.03(+0.41%) |
May 07, 2019 | 7.360 | 7.450 | 7.320 | 7.320 | 3,744 | +0.00(+0.00%) |
May 06, 2019 | 7.320 | 7.460 | 7.320 | 7.320 | 8,394 | -0.08(-1.08%) |
May 03, 2019 | 7.340 | 7.400 | 7.315 | 7.400 | 7,700 | +0.07(+0.89%) |
May 02, 2019 | 7.330 | 7.340 | 7.330 | 7.335 | 1,884 | +0.00(+0.07%) |
May 01, 2019 | 7.360 | 7.360 | 7.330 | 7.330 | 6,571 | -0.03(-0.41%) |
Apr 30, 2019 | 7.420 | 7.420 | 7.360 | 7.360 | 29,892 | -0.03(-0.41%) |
Apr 29, 2019 | 7.320 | 7.400 | 7.320 | 7.390 | 16,345 | -0.01(-0.14%) |
Apr 26, 2019 | 7.320 | 7.400 | 7.320 | 7.400 | 23,200 | +0.00(+0.00%) |
Apr 25, 2019 | 7.445 | 7.450 | 7.400 | 7.400 | 14,916 | -0.05(-0.67%) |
Apr 24, 2019 | 7.450 | 7.450 | 7.400 | 7.450 | 16,247 | +0.00(+0.00%) |
Apr 23, 2019 | 7.410 | 7.450 | 7.390 | 7.450 | 17,605 | +0.04(+0.54%) |
Apr 22, 2019 | 7.410 | 7.450 | 7.410 | 7.410 | 6,693 | -0.04(-0.54%) |
Apr 18, 2019 | 7.370 | 7.690 | 7.370 | 7.450 | 5,000 | +0.00(+0.00%) |
Apr 17, 2019 | 7.420 | 7.450 | 7.350 | 7.450 | 38,218 | +0.01(+0.13%) |
Apr 16, 2019 | 7.440 | 7.740 | 7.430 | 7.440 | 17,692 | +0.03(+0.40%) |
Apr 15, 2019 | 7.500 | 7.510 | 7.390 | 7.410 | 42,235 | -0.09(-1.27%) |
Apr 12, 2019 | 7.600 | 7.690 | 7.505 | 7.505 | 59,700 | -0.09(-1.25%) |
Apr 11, 2019 | 7.650 | 7.700 | 7.600 | 7.600 | 36,571 | -0.05(-0.65%) |
Apr 10, 2019 | 7.700 | 7.730 | 7.560 | 7.650 | 39,030 | -0.06(-0.78%) |
Apr 09, 2019 | 7.750 | 7.750 | 7.710 | 7.710 | 49,791 | -0.09(-1.15%) |
Apr 08, 2019 | 7.865 | 7.900 | 7.800 | 7.800 | 18,388 | -0.09(-1.14%) |
Apr 05, 2019 | 7.910 | 7.910 | 7.830 | 7.890 | 800 | -0.02(-0.19%) |
Apr 04, 2019 | 7.900 | 7.905 | 7.850 | 7.905 | 2,195 | +0.03(+0.32%) |
Apr 03, 2019 | 7.882 | 7.890 | 7.870 | 7.880 | 6,118 | -0.07(-0.88%) |
Apr 02, 2019 | 8.000 | 8.025 | 7.950 | 7.950 | 8,146 | -0.06(-0.75%) |
Apr 01, 2019 | 8.150 | 8.170 | 7.830 | 8.010 | 10,294 | -0.22(-2.67%) |
Mar 29, 2019 | 7.990 | 8.295 | 7.950 | 8.230 | 12,400 | +0.25(+3.13%) |
Mar 28, 2019 | 7.950 | 7.980 | 7.950 | 7.980 | 1,078 | -0.03(-0.37%) |
Mar 27, 2019 | 8.000 | 8.020 | 7.950 | 8.010 | 7,344 | +0.06(+0.75%) |
Mar 26, 2019 | 7.850 | 7.950 | 7.850 | 7.950 | 3,181 | +0.12(+1.53%) |
Mar 25, 2019 | 7.900 | 7.910 | 7.830 | 7.830 | 15,132 | -0.08(-1.07%) |
Mar 22, 2019 | 7.900 | 8.085 | 7.900 | 7.915 | 14,500 | -0.04(-0.44%) |
Mar 21, 2019 | 8.140 | 8.140 | 7.950 | 7.950 | 8,168 | -0.13(-1.61%) |
Mar 20, 2019 | 7.940 | 8.080 | 7.925 | 8.080 | 18,696 | +0.11(+1.38%) |
Mar 19, 2019 | 7.940 | 8.040 | 7.940 | 7.970 | 6,851 | -0.08(-0.99%) |
Mar 18, 2019 | 8.125 | 8.125 | 7.935 | 8.050 | 11,956 | -0.10(-1.23%) |
Mar 15, 2019 | 7.950 | 8.200 | 7.900 | 8.150 | 4,300 | +0.20(+2.52%) |
Mar 14, 2019 | 8.350 | 8.400 | 7.950 | 7.950 | 27,017 | -0.25(-3.05%) |
Mar 13, 2019 | 8.150 | 8.450 | 8.150 | 8.200 | 7,050 | +0.08(+0.99%) |
Mar 12, 2019 | 8.130 | 8.175 | 8.100 | 8.120 | 10,107 | +0.02(+0.25%) |
Mar 11, 2019 | 8.170 | 8.170 | 8.100 | 8.100 | 8,329 | -0.04(-0.49%) |
Mar 08, 2019 | 8.100 | 8.300 | 8.100 | 8.140 | 11,800 | +0.04(+0.49%) |
Mar 07, 2019 | 8.174 | 8.174 | 8.100 | 8.100 | 10,201 | -0.07(-0.86%) |
Mar 06, 2019 | 8.210 | 8.300 | 8.000 | 8.170 | 57,481 | -0.04(-0.49%) |
Mar 05, 2019 | 8.400 | 8.500 | 8.210 | 8.210 | 8,408 | -0.00(-0.06%) |
Mar 04, 2019 | 8.209 | 8.300 | 8.160 | 8.215 | 4,741 | +0.04(+0.55%) |