Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.962 | 7.994 | 7.865 | 7.905 | 2,093,023 | -0.14(-1.80%) |
May 30, 2019 | 8.292 | 8.340 | 8.002 | 8.050 | 1,656,313 | -0.23(-2.72%) |
May 29, 2019 | 8.106 | 8.292 | 8.058 | 8.275 | 2,022,433 | +0.13(+1.58%) |
May 28, 2019 | 8.203 | 8.243 | 8.131 | 8.147 | 1,677,505 | -0.06(-0.69%) |
May 24, 2019 | 8.106 | 8.211 | 8.090 | 8.203 | 1,188,808 | +0.16(+2.00%) |
May 23, 2019 | 8.098 | 8.114 | 7.974 | 8.042 | 2,047,766 | -0.15(-1.87%) |
May 22, 2019 | 8.235 | 8.267 | 8.147 | 8.195 | 777,475 | -0.08(-0.97%) |
May 21, 2019 | 8.251 | 8.316 | 8.227 | 8.275 | 865,340 | +0.07(+0.88%) |
May 20, 2019 | 8.219 | 8.292 | 8.155 | 8.203 | 959,522 | -0.04(-0.49%) |
May 17, 2019 | 8.211 | 8.356 | 8.187 | 8.243 | 1,331,788 | -0.04(-0.49%) |
May 16, 2019 | 8.275 | 8.356 | 8.215 | 8.284 | 1,953,157 | +0.08(+0.98%) |
May 15, 2019 | 8.219 | 8.251 | 8.098 | 8.203 | 2,048,017 | -0.07(-0.88%) |
May 14, 2019 | 8.211 | 8.344 | 8.123 | 8.275 | 1,608,100 | +0.11(+1.38%) |
May 13, 2019 | 8.284 | 8.320 | 8.106 | 8.163 | 1,791,001 | -0.27(-3.15%) |
May 10, 2019 | 8.348 | 8.453 | 8.275 | 8.428 | 1,656,133 | +0.07(+0.87%) |
May 09, 2019 | 8.300 | 8.396 | 7.857 | 8.356 | 1,488,599 | -0.02(-0.29%) |
May 08, 2019 | 8.453 | 8.517 | 8.372 | 8.380 | 1,317,340 | -0.07(-0.86%) |
May 07, 2019 | 8.493 | 8.549 | 8.388 | 8.453 | 1,393,959 | -0.13(-1.50%) |
May 06, 2019 | 8.436 | 8.597 | 8.396 | 8.581 | 2,201,202 | +0.01(+0.09%) |
May 03, 2019 | 8.461 | 8.589 | 8.418 | 8.573 | 1,616,133 | +0.17(+2.01%) |
May 02, 2019 | 8.300 | 8.412 | 8.259 | 8.404 | 1,558,911 | +0.14(+1.66%) |
May 01, 2019 | 8.453 | 8.493 | 8.211 | 8.267 | 1,871,251 | -0.17(-2.00%) |
Apr 30, 2019 | 8.445 | 8.501 | 8.364 | 8.436 | 2,559,199 | +0.01(+0.10%) |
Apr 29, 2019 | 8.340 | 8.509 | 8.332 | 8.428 | 1,899,494 | +0.07(+0.87%) |
Apr 26, 2019 | 8.050 | 8.396 | 8.050 | 8.356 | 4,057,973 | +0.34(+4.22%) |
Apr 25, 2019 | 8.316 | 8.320 | 7.865 | 8.018 | 4,810,126 | -0.31(-3.77%) |
Apr 24, 2019 | 8.292 | 8.372 | 8.223 | 8.332 | 1,945,729 | -0.02(-0.19%) |
Apr 23, 2019 | 8.131 | 8.348 | 8.114 | 8.348 | 1,731,436 | +0.23(+2.88%) |
Apr 22, 2019 | 8.275 | 8.284 | 8.090 | 8.114 | 1,161,397 | -0.14(-1.75%) |
Apr 18, 2019 | 8.364 | 8.412 | 8.247 | 8.259 | 2,192,649 | -0.14(-1.63%) |
Apr 17, 2019 | 8.412 | 8.420 | 8.316 | 8.396 | 1,009,394 | +0.03(+0.38%) |
Apr 16, 2019 | 8.203 | 8.372 | 8.171 | 8.364 | 1,757,829 | +0.19(+2.26%) |
Apr 15, 2019 | 8.364 | 8.380 | 8.155 | 8.179 | 1,155,104 | -0.17(-2.03%) |
Apr 12, 2019 | 8.275 | 8.396 | 8.171 | 8.348 | 1,663,586 | +0.18(+2.17%) |
Apr 11, 2019 | 8.203 | 8.284 | 8.074 | 8.171 | 1,345,200 | +0.01(+0.10%) |
Apr 10, 2019 | 8.058 | 8.171 | 8.002 | 8.163 | 2,050,095 | +0.09(+1.10%) |
Apr 09, 2019 | 8.155 | 8.179 | 8.026 | 8.074 | 3,051,721 | -0.10(-1.28%) |
Apr 08, 2019 | 8.050 | 8.284 | 8.002 | 8.179 | 3,504,408 | +0.09(+1.09%) |
Apr 05, 2019 | 8.026 | 8.106 | 7.978 | 8.090 | 1,812,777 | +0.06(+0.80%) |
Apr 04, 2019 | 7.865 | 8.034 | 7.865 | 8.026 | 1,893,835 | +0.18(+2.26%) |
Apr 03, 2019 | 7.978 | 8.010 | 7.833 | 7.849 | 1,706,815 | -0.05(-0.61%) |
Apr 02, 2019 | 7.913 | 7.966 | 7.833 | 7.897 | 1,338,857 | +0.00(+0.00%) |
Apr 01, 2019 | 7.809 | 7.925 | 7.792 | 7.897 | 2,895,686 | +0.19(+2.40%) |
Mar 29, 2019 | 7.889 | 7.905 | 7.696 | 7.712 | 3,224,565 | -0.11(-1.44%) |
Mar 28, 2019 | 7.784 | 7.849 | 7.680 | 7.825 | 1,750,164 | +0.05(+0.62%) |
Mar 27, 2019 | 7.736 | 7.817 | 7.656 | 7.776 | 2,222,509 | +0.02(+0.31%) |
Mar 26, 2019 | 7.575 | 7.752 | 7.551 | 7.752 | 2,512,433 | +0.22(+2.88%) |
Mar 25, 2019 | 7.519 | 7.648 | 7.470 | 7.535 | 1,846,179 | +0.00(+0.00%) |
Mar 22, 2019 | 7.849 | 7.857 | 7.519 | 7.535 | 3,682,697 | -0.40(-5.07%) |
Mar 21, 2019 | 7.841 | 8.010 | 7.617 | 7.937 | 3,640,648 | +0.05(+0.61%) |
Mar 20, 2019 | 8.155 | 8.179 | 7.877 | 7.889 | 3,257,439 | -0.27(-3.26%) |
Mar 19, 2019 | 8.396 | 8.404 | 8.131 | 8.155 | 2,295,891 | -0.20(-2.41%) |
Mar 18, 2019 | 8.267 | 8.428 | 8.267 | 8.356 | 1,981,574 | +0.10(+1.27%) |
Mar 15, 2019 | 8.267 | 8.356 | 8.227 | 8.251 | 7,112,975 | -0.02(-0.29%) |
Mar 14, 2019 | 8.235 | 8.300 | 8.179 | 8.275 | 2,211,242 | +0.06(+0.78%) |
Mar 13, 2019 | 8.195 | 8.251 | 8.123 | 8.211 | 4,222,637 | +0.06(+0.68%) |
Mar 12, 2019 | 8.259 | 8.303 | 8.139 | 8.155 | 2,150,934 | -0.11(-1.35%) |
Mar 11, 2019 | 8.299 | 8.331 | 8.251 | 8.267 | 2,473,846 | -0.02(-0.19%) |
Mar 08, 2019 | 8.139 | 8.394 | 8.100 | 8.283 | 2,742,400 | +0.06(+0.78%) |
Mar 07, 2019 | 8.299 | 8.339 | 8.131 | 8.219 | 2,885,531 | -0.12(-1.43%) |
Mar 06, 2019 | 8.546 | 8.673 | 8.323 | 8.339 | 4,431,747 | -0.21(-2.42%) |
Mar 05, 2019 | 8.458 | 8.554 | 8.346 | 8.546 | 3,331,743 | +0.09(+1.04%) |
Mar 04, 2019 | 8.442 | 8.522 | 8.370 | 8.458 | 2,049,520 | +0.00(+0.00%) |