Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.350 | 7.410 | 7.320 | 7.410 | 31,900 | +0.03(+0.41%) |
May 30, 2019 | 7.392 | 7.410 | 7.380 | 7.380 | 36,851 | +0.05(+0.68%) |
May 29, 2019 | 7.460 | 7.470 | 7.330 | 7.330 | 92,776 | -0.25(-3.23%) |
May 28, 2019 | 7.660 | 7.690 | 7.520 | 7.575 | 38,747 | -0.01(-0.20%) |
May 24, 2019 | 7.616 | 7.700 | 7.470 | 7.590 | 15,500 | +0.03(+0.41%) |
May 23, 2019 | 7.575 | 7.730 | 7.520 | 7.559 | 10,600 | -0.16(-2.09%) |
May 22, 2019 | 7.705 | 7.750 | 7.530 | 7.720 | 16,474 | +0.07(+0.92%) |
May 21, 2019 | 7.650 | 7.800 | 7.650 | 7.650 | 263,457 | +0.03(+0.33%) |
May 20, 2019 | 7.670 | 7.740 | 7.560 | 7.625 | 19,321 | -0.16(-1.99%) |
May 17, 2019 | 7.785 | 7.850 | 7.740 | 7.780 | 16,200 | +0.04(+0.52%) |
May 16, 2019 | 7.745 | 7.810 | 7.640 | 7.740 | 22,253 | -0.05(-0.71%) |
May 15, 2019 | 7.750 | 7.850 | 7.750 | 7.795 | 134,012 | -0.05(-0.60%) |
May 14, 2019 | 7.770 | 7.910 | 7.760 | 7.842 | 69,976 | +0.12(+1.58%) |
May 13, 2019 | 7.750 | 7.770 | 7.670 | 7.720 | 43,786 | -0.23(-2.89%) |
May 10, 2019 | 7.880 | 7.998 | 7.880 | 7.950 | 15,200 | -0.14(-1.73%) |
May 09, 2019 | 7.850 | 8.090 | 7.850 | 8.090 | 33,649 | +0.04(+0.50%) |
May 08, 2019 | 8.040 | 8.160 | 8.000 | 8.050 | 73,457 | -0.08(-1.04%) |
May 07, 2019 | 8.160 | 8.240 | 8.110 | 8.135 | 32,961 | -0.03(-0.31%) |
May 06, 2019 | 8.150 | 8.310 | 8.150 | 8.160 | 8,030 | -0.22(-2.63%) |
May 03, 2019 | 8.430 | 8.510 | 8.270 | 8.380 | 13,500 | -0.14(-1.67%) |
May 02, 2019 | 8.510 | 8.540 | 8.300 | 8.522 | 4,699 | -0.02(-0.21%) |
May 01, 2019 | 8.500 | 8.540 | 8.270 | 8.540 | 17,281 | +0.07(+0.83%) |
Apr 30, 2019 | 8.520 | 8.520 | 8.280 | 8.470 | 19,277 | -0.08(-0.99%) |
Apr 29, 2019 | 8.550 | 8.620 | 8.340 | 8.555 | 5,454 | +0.06(+0.77%) |
Apr 26, 2019 | 8.420 | 8.540 | 8.420 | 8.490 | 12,800 | +0.03(+0.35%) |
Apr 25, 2019 | 8.460 | 8.480 | 8.410 | 8.460 | 29,693 | -0.07(-0.88%) |
Apr 24, 2019 | 8.575 | 8.575 | 8.525 | 8.535 | 18,690 | -0.14(-1.67%) |
Apr 23, 2019 | 8.630 | 8.710 | 8.440 | 8.680 | 17,833 | +0.33(+3.95%) |
Apr 22, 2019 | 8.250 | 8.550 | 8.210 | 8.350 | 18,937 | -0.03(-0.36%) |
Apr 18, 2019 | 8.510 | 8.530 | 8.230 | 8.380 | 24,400 | -0.14(-1.70%) |
Apr 17, 2019 | 8.480 | 8.600 | 8.450 | 8.525 | 314,119 | +0.12(+1.37%) |
Apr 16, 2019 | 8.350 | 8.450 | 8.290 | 8.410 | 7,704 | +0.00(+0.00%) |
Apr 15, 2019 | 8.301 | 8.410 | 8.150 | 8.410 | 8,302 | +0.11(+1.33%) |
Apr 12, 2019 | 8.390 | 8.422 | 8.290 | 8.300 | 6,400 | -0.15(-1.78%) |
Apr 11, 2019 | 8.400 | 8.498 | 8.390 | 8.450 | 18,063 | +0.19(+2.30%) |
Apr 10, 2019 | 8.210 | 8.301 | 8.110 | 8.260 | 44,947 | +0.03(+0.30%) |
Apr 09, 2019 | 8.220 | 8.330 | 8.180 | 8.235 | 29,865 | -0.02(-0.18%) |
Apr 08, 2019 | 8.240 | 8.343 | 8.100 | 8.250 | 13,662 | -0.13(-1.55%) |
Apr 05, 2019 | 8.340 | 8.420 | 8.300 | 8.380 | 6,400 | +0.01(+0.12%) |
Apr 04, 2019 | 8.338 | 8.440 | 8.240 | 8.370 | 14,829 | +0.00(+0.06%) |
Apr 03, 2019 | 8.338 | 8.380 | 8.290 | 8.365 | 33,280 | +0.10(+1.15%) |
Apr 02, 2019 | 8.200 | 8.310 | 8.165 | 8.270 | 65,543 | +0.10(+1.22%) |
Apr 01, 2019 | 8.100 | 8.240 | 7.960 | 8.170 | 24,167 | +0.07(+0.86%) |
Mar 29, 2019 | 7.990 | 8.170 | 7.900 | 8.100 | 21,400 | +0.09(+1.19%) |
Mar 28, 2019 | 8.059 | 8.070 | 7.950 | 8.005 | 22,990 | -0.06(-0.81%) |
Mar 27, 2019 | 8.168 | 8.168 | 8.000 | 8.070 | 43,609 | -0.13(-1.65%) |
Mar 26, 2019 | 8.280 | 8.326 | 8.110 | 8.205 | 37,479 | -0.08(-0.97%) |
Mar 25, 2019 | 8.312 | 8.430 | 8.260 | 8.285 | 10,826 | -0.07(-0.84%) |
Mar 22, 2019 | 8.360 | 8.420 | 8.290 | 8.355 | 21,500 | -0.22(-2.62%) |
Mar 21, 2019 | 8.530 | 8.650 | 8.440 | 8.580 | 27,233 | +0.04(+0.53%) |
Mar 20, 2019 | 8.602 | 8.630 | 8.370 | 8.535 | 13,402 | -0.04(-0.47%) |
Mar 19, 2019 | 8.574 | 8.650 | 8.500 | 8.575 | 11,113 | +0.00(+0.06%) |
Mar 18, 2019 | 8.500 | 8.600 | 8.400 | 8.570 | 18,031 | -0.06(-0.70%) |
Mar 15, 2019 | 8.480 | 8.630 | 8.370 | 8.630 | 15,900 | +0.23(+2.74%) |
Mar 14, 2019 | 8.350 | 8.460 | 8.340 | 8.400 | 8,277 | +0.14(+1.69%) |
Mar 13, 2019 | 8.170 | 8.290 | 8.170 | 8.260 | 18,249 | +0.15(+1.91%) |
Mar 12, 2019 | 8.080 | 8.220 | 8.070 | 8.105 | 73,296 | +0.07(+0.87%) |
Mar 11, 2019 | 8.000 | 8.110 | 7.940 | 8.035 | 25,155 | +0.04(+0.56%) |
Mar 08, 2019 | 7.980 | 8.110 | 7.960 | 7.990 | 40,900 | -0.02(-0.25%) |
Mar 07, 2019 | 8.100 | 8.120 | 8.000 | 8.010 | 175,013 | -0.28(-3.32%) |
Mar 06, 2019 | 8.280 | 8.400 | 8.200 | 8.285 | 19,468 | -0.12(-1.43%) |
Mar 05, 2019 | 8.360 | 8.530 | 8.360 | 8.405 | 17,312 | +0.01(+0.12%) |
Mar 04, 2019 | 8.380 | 8.470 | 8.210 | 8.395 | 20,585 | -0.02(-0.18%) |