Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.401 | 8.562 | 8.386 | 8.423 | 767,700 | +0.02(+0.26%) |
May 30, 2019 | 8.262 | 8.445 | 8.262 | 8.401 | 591,686 | +0.15(+1.86%) |
May 29, 2019 | 8.182 | 8.342 | 8.138 | 8.247 | 1,552,767 | +0.20(+2.55%) |
May 28, 2019 | 7.948 | 8.167 | 7.896 | 8.043 | 1,152,956 | +0.25(+3.19%) |
May 24, 2019 | 7.787 | 7.849 | 7.746 | 7.794 | 799,841 | +0.07(+0.95%) |
May 23, 2019 | 7.772 | 7.823 | 7.677 | 7.721 | 1,484,054 | -0.17(-2.13%) |
May 22, 2019 | 8.021 | 8.057 | 7.885 | 7.889 | 1,003,154 | -0.09(-1.10%) |
May 21, 2019 | 7.677 | 8.050 | 7.604 | 7.977 | 1,631,640 | +0.38(+5.00%) |
May 20, 2019 | 7.392 | 7.640 | 7.355 | 7.597 | 1,078,269 | +0.20(+2.77%) |
May 17, 2019 | 7.589 | 7.633 | 7.348 | 7.392 | 1,480,282 | -0.21(-2.79%) |
May 16, 2019 | 7.677 | 7.765 | 7.545 | 7.604 | 1,769,642 | -0.23(-2.99%) |
May 15, 2019 | 7.684 | 7.926 | 7.670 | 7.838 | 2,117,522 | -0.15(-1.83%) |
May 14, 2019 | 7.823 | 7.999 | 7.706 | 7.984 | 1,758,165 | +0.25(+3.21%) |
May 13, 2019 | 7.889 | 7.896 | 7.721 | 7.736 | 920,461 | -0.34(-4.25%) |
May 10, 2019 | 8.101 | 8.182 | 7.896 | 8.079 | 1,522,681 | -0.03(-0.36%) |
May 09, 2019 | 8.065 | 8.192 | 7.999 | 8.108 | 793,601 | -0.18(-2.12%) |
May 08, 2019 | 8.225 | 8.364 | 8.218 | 8.284 | 620,123 | +0.26(+3.19%) |
May 07, 2019 | 8.006 | 8.065 | 7.845 | 8.028 | 746,280 | -0.10(-1.26%) |
May 06, 2019 | 8.174 | 8.218 | 8.086 | 8.130 | 657,593 | -0.25(-2.97%) |
May 03, 2019 | 8.386 | 8.445 | 8.357 | 8.379 | 476,923 | +0.07(+0.79%) |
May 02, 2019 | 8.262 | 8.357 | 8.225 | 8.313 | 663,982 | +0.03(+0.35%) |
May 01, 2019 | 8.394 | 8.474 | 8.262 | 8.284 | 805,598 | -0.09(-1.05%) |
Apr 30, 2019 | 8.562 | 8.576 | 8.233 | 8.372 | 1,280,305 | -0.11(-1.29%) |
Apr 29, 2019 | 8.511 | 8.562 | 8.412 | 8.481 | 951,973 | -0.01(-0.09%) |
Apr 26, 2019 | 8.430 | 8.576 | 8.415 | 8.489 | 696,852 | +0.10(+1.22%) |
Apr 25, 2019 | 8.269 | 8.415 | 8.138 | 8.386 | 1,183,664 | +0.07(+0.79%) |
Apr 24, 2019 | 8.489 | 8.496 | 8.189 | 8.320 | 1,804,941 | -0.24(-2.82%) |
Apr 23, 2019 | 8.569 | 8.664 | 8.423 | 8.562 | 1,431,654 | +0.10(+1.21%) |
Apr 22, 2019 | 8.357 | 8.503 | 8.269 | 8.459 | 889,270 | +0.09(+1.05%) |
Apr 18, 2019 | 8.145 | 8.496 | 8.116 | 8.372 | 1,110,861 | +0.19(+2.32%) |
Apr 17, 2019 | 8.576 | 8.591 | 8.108 | 8.182 | 1,096,390 | -0.34(-4.03%) |
Apr 16, 2019 | 8.350 | 8.613 | 8.350 | 8.525 | 851,136 | +0.12(+1.39%) |
Apr 15, 2019 | 8.481 | 8.532 | 8.372 | 8.408 | 890,838 | +0.04(+0.44%) |
Apr 12, 2019 | 8.415 | 8.576 | 8.255 | 8.372 | 1,411,896 | -0.05(-0.61%) |
Apr 11, 2019 | 8.525 | 8.569 | 8.328 | 8.423 | 1,040,993 | -0.18(-2.04%) |
Apr 10, 2019 | 8.598 | 8.635 | 8.474 | 8.598 | 770,005 | +0.09(+1.03%) |
Apr 09, 2019 | 8.540 | 8.540 | 8.368 | 8.511 | 1,532,523 | -0.11(-1.27%) |
Apr 08, 2019 | 8.584 | 8.664 | 8.518 | 8.620 | 1,457,564 | +0.02(+0.23%) |
Apr 05, 2019 | 8.447 | 8.615 | 8.367 | 8.600 | 1,150,244 | +0.15(+1.81%) |
Apr 04, 2019 | 8.142 | 8.477 | 8.106 | 8.447 | 1,354,759 | +0.23(+2.83%) |
Apr 03, 2019 | 8.367 | 8.491 | 8.197 | 8.215 | 1,069,376 | -0.11(-1.31%) |
Apr 02, 2019 | 8.433 | 8.433 | 8.211 | 8.324 | 1,216,470 | -0.05(-0.61%) |
Apr 01, 2019 | 8.324 | 8.513 | 8.244 | 8.375 | 1,659,648 | +0.21(+2.58%) |
Mar 29, 2019 | 8.120 | 8.255 | 8.069 | 8.164 | 1,264,828 | +0.11(+1.35%) |
Mar 28, 2019 | 7.648 | 8.117 | 7.590 | 8.055 | 2,471,874 | +0.36(+4.73%) |
Mar 27, 2019 | 7.946 | 8.011 | 7.691 | 7.691 | 2,806,720 | -0.61(-7.36%) |
Mar 26, 2019 | 8.302 | 8.338 | 8.164 | 8.302 | 1,371,260 | +0.09(+1.06%) |
Mar 25, 2019 | 8.062 | 8.273 | 8.048 | 8.215 | 1,061,616 | +0.17(+2.08%) |
Mar 22, 2019 | 8.149 | 8.269 | 7.968 | 8.048 | 2,150,276 | -0.47(-5.47%) |
Mar 21, 2019 | 8.673 | 8.695 | 8.280 | 8.513 | 1,346,432 | -0.27(-3.06%) |
Mar 20, 2019 | 8.847 | 8.978 | 8.724 | 8.782 | 891,379 | -0.09(-0.98%) |
Mar 19, 2019 | 9.000 | 9.022 | 8.855 | 8.869 | 813,004 | -0.09(-1.05%) |
Mar 18, 2019 | 8.847 | 9.000 | 8.840 | 8.964 | 548,767 | +0.17(+1.99%) |
Mar 15, 2019 | 8.825 | 8.935 | 8.782 | 8.789 | 1,077,889 | -0.03(-0.33%) |
Mar 14, 2019 | 8.884 | 8.949 | 8.733 | 8.818 | 823,178 | -0.17(-1.86%) |
Mar 13, 2019 | 8.695 | 9.029 | 8.607 | 8.985 | 1,419,214 | +0.28(+3.26%) |
Mar 12, 2019 | 8.687 | 8.825 | 8.669 | 8.702 | 1,567,333 | +0.02(+0.25%) |
Mar 11, 2019 | 8.513 | 8.687 | 8.447 | 8.680 | 1,820,375 | +0.32(+3.83%) |
Mar 08, 2019 | 8.251 | 8.397 | 8.204 | 8.360 | 828,087 | +0.09(+1.14%) |
Mar 07, 2019 | 8.360 | 8.360 | 8.178 | 8.266 | 703,164 | -0.01(-0.18%) |
Mar 06, 2019 | 8.549 | 8.593 | 8.215 | 8.280 | 1,317,116 | -0.29(-3.39%) |
Mar 05, 2019 | 8.607 | 8.651 | 8.498 | 8.571 | 689,151 | +0.01(+0.08%) |
Mar 04, 2019 | 8.578 | 8.677 | 8.414 | 8.564 | 1,302,484 | +0.02(+0.26%) |