Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.472 | 8.472 | 8.409 | 8.436 | 50,524 | -0.04(-0.52%) |
May 30, 2019 | 8.436 | 8.480 | 8.436 | 8.480 | 10,152 | +0.02(+0.21%) |
May 29, 2019 | 8.480 | 8.480 | 8.436 | 8.463 | 86,275 | -0.04(-0.41%) |
May 28, 2019 | 8.533 | 8.533 | 8.472 | 8.498 | 16,322 | -0.03(-0.31%) |
May 24, 2019 | 8.507 | 8.524 | 8.489 | 8.524 | 42,444 | +0.04(+0.52%) |
May 23, 2019 | 8.498 | 8.507 | 8.472 | 8.480 | 60,871 | -0.01(-0.18%) |
May 22, 2019 | 8.469 | 8.504 | 8.452 | 8.495 | 52,670 | +0.03(+0.31%) |
May 21, 2019 | 8.469 | 8.469 | 8.426 | 8.469 | 60,309 | +0.07(+0.83%) |
May 20, 2019 | 8.364 | 8.408 | 8.338 | 8.399 | 55,151 | +0.03(+0.31%) |
May 17, 2019 | 8.373 | 8.425 | 8.364 | 8.373 | 58,009 | -0.02(-0.21%) |
May 16, 2019 | 8.373 | 8.402 | 8.373 | 8.390 | 43,440 | +0.00(+0.00%) |
May 15, 2019 | 8.382 | 8.390 | 8.338 | 8.390 | 33,866 | +0.03(+0.42%) |
May 14, 2019 | 8.355 | 8.373 | 8.320 | 8.355 | 73,120 | +0.02(+0.21%) |
May 13, 2019 | 8.399 | 8.408 | 8.312 | 8.338 | 56,301 | -0.09(-1.04%) |
May 10, 2019 | 8.408 | 8.425 | 8.373 | 8.425 | 18,421 | +0.02(+0.21%) |
May 09, 2019 | 8.434 | 8.434 | 8.390 | 8.408 | 27,224 | -0.03(-0.31%) |
May 08, 2019 | 8.434 | 8.452 | 8.426 | 8.434 | 34,640 | +0.01(+0.10%) |
May 07, 2019 | 8.478 | 8.478 | 8.425 | 8.425 | 41,000 | -0.05(-0.62%) |
May 06, 2019 | 8.417 | 8.478 | 8.417 | 8.478 | 16,963 | +0.03(+0.31%) |
May 03, 2019 | 8.460 | 8.478 | 8.443 | 8.452 | 15,331 | +0.01(+0.10%) |
May 02, 2019 | 8.478 | 8.495 | 8.425 | 8.443 | 56,029 | -0.03(-0.31%) |
May 01, 2019 | 8.452 | 8.473 | 8.443 | 8.469 | 42,171 | +0.03(+0.31%) |
Apr 30, 2019 | 8.417 | 8.443 | 8.399 | 8.443 | 35,365 | +0.03(+0.31%) |
Apr 29, 2019 | 8.382 | 8.417 | 8.382 | 8.417 | 27,529 | +0.05(+0.63%) |
Apr 26, 2019 | 8.364 | 8.399 | 8.355 | 8.364 | 26,659 | +0.00(+0.00%) |
Apr 25, 2019 | 8.338 | 8.373 | 8.331 | 8.364 | 32,661 | +0.03(+0.31%) |
Apr 24, 2019 | 8.399 | 8.417 | 8.329 | 8.338 | 35,314 | -0.04(-0.52%) |
Apr 23, 2019 | 8.373 | 8.390 | 8.338 | 8.382 | 30,379 | +0.01(+0.10%) |
Apr 22, 2019 | 8.312 | 8.373 | 8.312 | 8.373 | 35,796 | +0.06(+0.74%) |
Apr 18, 2019 | 8.320 | 8.351 | 8.312 | 8.312 | 45,881 | -0.01(-0.11%) |
Apr 17, 2019 | 8.347 | 8.382 | 8.303 | 8.320 | 72,359 | -0.02(-0.23%) |
Apr 16, 2019 | 8.344 | 8.362 | 8.331 | 8.340 | 34,598 | -0.00(-0.05%) |
Apr 15, 2019 | 8.370 | 8.370 | 8.328 | 8.344 | 24,674 | -0.03(-0.41%) |
Apr 12, 2019 | 8.387 | 8.389 | 8.344 | 8.379 | 21,284 | +0.01(+0.10%) |
Apr 11, 2019 | 8.361 | 8.387 | 8.344 | 8.370 | 19,279 | +0.01(+0.10%) |
Apr 10, 2019 | 8.292 | 8.361 | 8.292 | 8.361 | 14,534 | +0.10(+1.16%) |
Apr 09, 2019 | 8.266 | 8.309 | 8.266 | 8.266 | 16,828 | -0.02(-0.21%) |
Apr 08, 2019 | 8.292 | 8.299 | 8.283 | 8.283 | 10,788 | -0.01(-0.11%) |
Apr 05, 2019 | 8.301 | 8.325 | 8.283 | 8.292 | 13,000 | -0.01(-0.10%) |
Apr 04, 2019 | 8.309 | 8.344 | 8.301 | 8.301 | 23,719 | +0.00(+0.00%) |
Apr 03, 2019 | 8.309 | 8.318 | 8.292 | 8.301 | 9,512 | -0.01(-0.10%) |
Apr 02, 2019 | 8.292 | 8.318 | 8.283 | 8.309 | 72,647 | +0.03(+0.31%) |
Apr 01, 2019 | 8.257 | 8.309 | 8.248 | 8.283 | 21,939 | +0.05(+0.63%) |
Mar 29, 2019 | 8.162 | 8.257 | 8.162 | 8.231 | 85,598 | +0.08(+0.96%) |
Mar 28, 2019 | 8.170 | 8.188 | 8.153 | 8.153 | 26,419 | -0.02(-0.21%) |
Mar 27, 2019 | 8.179 | 8.196 | 8.170 | 8.170 | 16,462 | -0.01(-0.11%) |
Mar 26, 2019 | 8.231 | 8.257 | 8.170 | 8.179 | 57,987 | -0.04(-0.53%) |
Mar 25, 2019 | 8.231 | 8.251 | 8.179 | 8.222 | 21,107 | -0.01(-0.11%) |
Mar 22, 2019 | 8.292 | 8.292 | 8.200 | 8.231 | 33,595 | -0.06(-0.73%) |
Mar 21, 2019 | 8.283 | 8.292 | 8.283 | 8.292 | 18,070 | -0.01(-0.07%) |
Mar 20, 2019 | 8.263 | 8.298 | 8.258 | 8.298 | 20,952 | +0.04(+0.52%) |
Mar 19, 2019 | 8.246 | 8.289 | 8.246 | 8.255 | 17,933 | +0.02(+0.21%) |
Mar 18, 2019 | 8.281 | 8.289 | 8.237 | 8.237 | 45,023 | -0.03(-0.42%) |
Mar 15, 2019 | 8.255 | 8.281 | 8.255 | 8.272 | 11,800 | +0.03(+0.31%) |
Mar 14, 2019 | 8.263 | 8.289 | 8.246 | 8.246 | 77,231 | -0.01(-0.10%) |
Mar 13, 2019 | 8.263 | 8.298 | 8.255 | 8.255 | 32,740 | -0.01(-0.10%) |
Mar 12, 2019 | 8.281 | 8.281 | 8.246 | 8.263 | 25,743 | -0.01(-0.10%) |
Mar 11, 2019 | 8.246 | 8.289 | 8.246 | 8.272 | 48,266 | +0.03(+0.42%) |
Mar 08, 2019 | 8.237 | 8.246 | 8.228 | 8.237 | 29,154 | -0.01(-0.10%) |
Mar 07, 2019 | 8.263 | 8.281 | 8.237 | 8.246 | 41,666 | -0.03(-0.42%) |
Mar 06, 2019 | 8.289 | 8.307 | 8.246 | 8.281 | 32,674 | -0.01(-0.10%) |
Mar 05, 2019 | 8.298 | 8.307 | 8.255 | 8.289 | 37,673 | +0.00(+0.00%) |
Mar 04, 2019 | 8.307 | 8.324 | 8.237 | 8.289 | 48,276 | +0.00(+0.00%) |