Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.172 | 8.211 | 8.070 | 8.096 | 117,808 | -0.13(-1.63%) |
May 30, 2019 | 8.294 | 8.364 | 7.898 | 8.230 | 282,127 | -0.08(-0.92%) |
May 29, 2019 | 8.542 | 8.568 | 8.300 | 8.306 | 251,947 | -0.29(-3.41%) |
May 28, 2019 | 8.606 | 8.727 | 8.498 | 8.600 | 142,648 | -0.08(-0.88%) |
May 24, 2019 | 8.816 | 8.848 | 8.670 | 8.676 | 133,965 | -0.13(-1.52%) |
May 23, 2019 | 8.765 | 8.829 | 8.765 | 8.810 | 27,241 | -0.01(-0.07%) |
May 22, 2019 | 8.810 | 8.874 | 8.797 | 8.816 | 36,948 | -0.03(-0.36%) |
May 21, 2019 | 8.855 | 8.874 | 8.832 | 8.848 | 35,486 | -0.01(-0.14%) |
May 20, 2019 | 8.765 | 8.880 | 8.765 | 8.861 | 38,701 | +0.05(+0.58%) |
May 17, 2019 | 8.874 | 8.906 | 8.797 | 8.810 | 82,826 | -0.08(-0.93%) |
May 16, 2019 | 8.880 | 8.951 | 8.842 | 8.893 | 58,461 | +0.05(+0.58%) |
May 15, 2019 | 8.817 | 8.860 | 8.786 | 8.842 | 95,796 | +0.02(+0.28%) |
May 14, 2019 | 8.761 | 8.848 | 8.723 | 8.817 | 58,160 | +0.05(+0.57%) |
May 13, 2019 | 8.873 | 8.873 | 8.761 | 8.767 | 49,906 | -0.07(-0.78%) |
May 10, 2019 | 8.742 | 8.854 | 8.705 | 8.836 | 48,467 | +0.06(+0.71%) |
May 09, 2019 | 8.786 | 8.818 | 8.723 | 8.773 | 48,669 | -0.02(-0.28%) |
May 08, 2019 | 8.848 | 8.860 | 8.779 | 8.798 | 69,261 | -0.01(-0.07%) |
May 07, 2019 | 8.879 | 8.879 | 8.773 | 8.804 | 65,130 | -0.04(-0.49%) |
May 06, 2019 | 8.773 | 8.888 | 8.773 | 8.848 | 44,689 | +0.00(+0.00%) |
May 03, 2019 | 8.804 | 8.867 | 8.795 | 8.848 | 36,751 | +0.08(+0.92%) |
May 02, 2019 | 8.842 | 8.848 | 8.763 | 8.767 | 19,831 | -0.07(-0.78%) |
May 01, 2019 | 8.923 | 8.941 | 8.823 | 8.836 | 48,836 | -0.09(-0.98%) |
Apr 30, 2019 | 8.848 | 8.954 | 8.755 | 8.923 | 118,578 | +0.08(+0.92%) |
Apr 29, 2019 | 8.786 | 8.842 | 8.786 | 8.842 | 55,933 | +0.04(+0.42%) |
Apr 26, 2019 | 8.786 | 8.842 | 8.767 | 8.804 | 59,380 | +0.03(+0.36%) |
Apr 25, 2019 | 8.786 | 8.786 | 8.680 | 8.773 | 32,259 | -0.02(-0.21%) |
Apr 24, 2019 | 8.723 | 8.804 | 8.723 | 8.792 | 58,077 | +0.07(+0.79%) |
Apr 23, 2019 | 8.630 | 8.765 | 8.630 | 8.723 | 114,485 | +0.09(+1.01%) |
Apr 22, 2019 | 8.617 | 8.655 | 8.599 | 8.636 | 49,505 | +0.00(+0.00%) |
Apr 18, 2019 | 8.580 | 8.674 | 8.574 | 8.636 | 27,603 | +0.03(+0.36%) |
Apr 17, 2019 | 8.586 | 8.642 | 8.507 | 8.605 | 80,211 | +0.01(+0.07%) |
Apr 16, 2019 | 8.630 | 8.649 | 8.593 | 8.599 | 34,708 | -0.01(-0.07%) |
Apr 15, 2019 | 8.561 | 8.624 | 8.527 | 8.605 | 37,180 | +0.06(+0.66%) |
Apr 12, 2019 | 8.642 | 8.642 | 8.536 | 8.549 | 55,047 | -0.07(-0.87%) |
Apr 11, 2019 | 8.543 | 8.661 | 8.524 | 8.624 | 104,081 | +0.10(+1.17%) |
Apr 10, 2019 | 8.512 | 8.568 | 8.512 | 8.524 | 27,626 | +0.01(+0.15%) |
Apr 09, 2019 | 8.568 | 8.586 | 8.512 | 8.512 | 53,009 | -0.07(-0.80%) |
Apr 08, 2019 | 8.543 | 8.617 | 8.543 | 8.580 | 39,955 | -0.01(-0.07%) |
Apr 05, 2019 | 8.599 | 8.636 | 8.524 | 8.586 | 87,305 | +0.01(+0.07%) |
Apr 04, 2019 | 8.536 | 8.617 | 8.536 | 8.580 | 52,068 | +0.04(+0.51%) |
Apr 03, 2019 | 8.586 | 8.630 | 8.474 | 8.536 | 93,585 | -0.02(-0.29%) |
Apr 02, 2019 | 8.568 | 8.661 | 8.543 | 8.561 | 98,830 | +0.01(+0.07%) |
Apr 01, 2019 | 8.568 | 8.568 | 8.524 | 8.555 | 67,945 | -0.01(-0.07%) |
Mar 29, 2019 | 8.568 | 8.568 | 8.399 | 8.561 | 198,844 | +0.02(+0.29%) |
Mar 28, 2019 | 8.512 | 8.536 | 8.468 | 8.536 | 58,326 | +0.04(+0.44%) |
Mar 27, 2019 | 8.468 | 8.518 | 8.455 | 8.499 | 49,524 | +0.03(+0.37%) |
Mar 26, 2019 | 8.362 | 8.487 | 8.362 | 8.468 | 76,782 | +0.10(+1.19%) |
Mar 25, 2019 | 8.293 | 8.412 | 8.287 | 8.368 | 55,737 | +0.05(+0.60%) |
Mar 22, 2019 | 8.412 | 8.488 | 8.306 | 8.318 | 160,808 | -0.12(-1.48%) |
Mar 21, 2019 | 8.387 | 8.512 | 8.387 | 8.443 | 51,961 | +0.03(+0.37%) |
Mar 20, 2019 | 8.381 | 8.468 | 8.325 | 8.412 | 122,932 | +0.00(+0.00%) |
Mar 19, 2019 | 8.424 | 8.424 | 8.356 | 8.412 | 66,206 | -0.01(-0.07%) |
Mar 18, 2019 | 8.368 | 8.449 | 8.368 | 8.418 | 40,118 | +0.02(+0.30%) |
Mar 15, 2019 | 8.362 | 8.437 | 8.356 | 8.393 | 143,155 | +0.01(+0.15%) |
Mar 14, 2019 | 8.399 | 8.437 | 8.337 | 8.381 | 158,926 | +0.02(+0.30%) |
Mar 13, 2019 | 8.277 | 8.380 | 8.277 | 8.356 | 164,644 | +0.09(+1.03%) |
Mar 12, 2019 | 8.283 | 8.344 | 8.258 | 8.271 | 179,730 | -0.01(-0.07%) |
Mar 11, 2019 | 8.167 | 8.325 | 8.167 | 8.277 | 63,479 | +0.11(+1.34%) |
Mar 08, 2019 | 8.106 | 8.243 | 8.106 | 8.167 | 55,046 | +0.04(+0.52%) |
Mar 07, 2019 | 8.155 | 8.240 | 8.124 | 8.124 | 91,879 | -0.02(-0.30%) |
Mar 06, 2019 | 8.094 | 8.222 | 8.094 | 8.149 | 87,306 | +0.03(+0.37%) |
Mar 05, 2019 | 8.143 | 8.143 | 8.064 | 8.118 | 18,484 | -0.01(-0.15%) |
Mar 04, 2019 | 8.131 | 8.161 | 8.065 | 8.131 | 34,432 | -0.02(-0.22%) |