Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.150 | 8.198 | 8.129 | 8.184 | 341,983 | +0.06(+0.77%) |
Jun 27, 2019 | 8.164 | 8.177 | 8.115 | 8.122 | 262,563 | -0.02(-0.26%) |
Jun 26, 2019 | 8.143 | 8.170 | 8.122 | 8.143 | 149,662 | +0.01(+0.09%) |
Jun 25, 2019 | 8.219 | 8.226 | 8.129 | 8.136 | 256,423 | -0.09(-1.10%) |
Jun 24, 2019 | 8.198 | 8.233 | 8.171 | 8.226 | 234,640 | +0.03(+0.42%) |
Jun 21, 2019 | 8.198 | 8.212 | 8.178 | 8.191 | 185,097 | +0.01(+0.08%) |
Jun 20, 2019 | 8.184 | 8.191 | 8.136 | 8.184 | 234,604 | +0.03(+0.43%) |
Jun 19, 2019 | 8.136 | 8.164 | 8.132 | 8.150 | 241,762 | +0.01(+0.17%) |
Jun 18, 2019 | 8.094 | 8.143 | 8.094 | 8.136 | 242,346 | +0.05(+0.60%) |
Jun 17, 2019 | 8.080 | 8.101 | 8.059 | 8.087 | 152,734 | +0.03(+0.34%) |
Jun 14, 2019 | 8.052 | 8.080 | 8.045 | 8.059 | 171,279 | -0.01(-0.09%) |
Jun 13, 2019 | 8.073 | 8.101 | 8.052 | 8.066 | 164,418 | -0.02(-0.26%) |
Jun 12, 2019 | 8.066 | 8.087 | 8.045 | 8.087 | 186,427 | +0.01(+0.09%) |
Jun 11, 2019 | 8.087 | 8.094 | 8.049 | 8.080 | 295,325 | +0.02(+0.26%) |
Jun 10, 2019 | 8.045 | 8.094 | 8.032 | 8.059 | 282,204 | +0.04(+0.52%) |
Jun 07, 2019 | 8.066 | 8.108 | 8.000 | 8.018 | 483,613 | -0.06(-0.69%) |
Jun 06, 2019 | 8.011 | 8.087 | 8.011 | 8.073 | 137,039 | +0.06(+0.74%) |
Jun 05, 2019 | 7.986 | 8.021 | 7.972 | 8.014 | 149,069 | +0.04(+0.52%) |
Jun 04, 2019 | 7.945 | 7.979 | 7.917 | 7.972 | 271,138 | +0.06(+0.70%) |
Jun 03, 2019 | 7.993 | 8.007 | 7.862 | 7.917 | 271,277 | -0.03(-0.43%) |
May 31, 2019 | 8.062 | 8.062 | 7.952 | 7.952 | 315,844 | -0.12(-1.54%) |
May 30, 2019 | 8.076 | 8.097 | 8.055 | 8.076 | 145,699 | +0.02(+0.26%) |
May 29, 2019 | 8.076 | 8.104 | 8.041 | 8.055 | 270,851 | -0.03(-0.43%) |
May 28, 2019 | 8.083 | 8.104 | 8.076 | 8.090 | 171,512 | +0.01(+0.09%) |
May 24, 2019 | 8.104 | 8.117 | 8.083 | 8.083 | 156,330 | -0.01(-0.17%) |
May 23, 2019 | 8.069 | 8.104 | 8.052 | 8.097 | 295,359 | +0.01(+0.17%) |
May 22, 2019 | 8.035 | 8.090 | 8.028 | 8.083 | 260,081 | +0.02(+0.26%) |
May 21, 2019 | 8.055 | 8.069 | 8.028 | 8.062 | 212,383 | +0.01(+0.17%) |
May 20, 2019 | 8.035 | 8.090 | 8.021 | 8.048 | 389,724 | -0.03(-0.34%) |
May 17, 2019 | 8.083 | 8.104 | 8.060 | 8.076 | 211,914 | -0.01(-0.17%) |
May 16, 2019 | 8.083 | 8.117 | 8.048 | 8.090 | 230,540 | +0.01(+0.09%) |
May 15, 2019 | 8.048 | 8.104 | 8.039 | 8.083 | 240,672 | +0.03(+0.34%) |
May 14, 2019 | 8.028 | 8.060 | 8.022 | 8.055 | 167,973 | +0.08(+0.95%) |
May 13, 2019 | 8.014 | 8.014 | 7.965 | 7.979 | 188,135 | -0.07(-0.86%) |
May 10, 2019 | 8.035 | 8.048 | 8.016 | 8.048 | 164,291 | +0.01(+0.17%) |
May 09, 2019 | 8.048 | 8.062 | 8.007 | 8.035 | 235,320 | -0.03(-0.34%) |
May 08, 2019 | 8.055 | 8.076 | 8.055 | 8.062 | 187,558 | +0.01(+0.09%) |
May 07, 2019 | 8.083 | 8.084 | 8.048 | 8.055 | 276,029 | -0.04(-0.51%) |
May 06, 2019 | 8.083 | 8.100 | 8.055 | 8.097 | 341,654 | -0.01(-0.17%) |
May 03, 2019 | 8.035 | 8.117 | 8.032 | 8.111 | 387,785 | +0.06(+0.69%) |
May 02, 2019 | 8.069 | 8.083 | 8.007 | 8.055 | 424,887 | -0.02(-0.29%) |
May 01, 2019 | 8.072 | 8.086 | 8.045 | 8.079 | 347,700 | +0.01(+0.09%) |
Apr 30, 2019 | 8.065 | 8.079 | 8.031 | 8.072 | 345,409 | +0.03(+0.34%) |
Apr 29, 2019 | 8.052 | 8.072 | 8.045 | 8.045 | 344,319 | -0.01(-0.09%) |
Apr 26, 2019 | 8.052 | 8.058 | 8.038 | 8.052 | 300,291 | +0.00(+0.00%) |
Apr 25, 2019 | 8.052 | 8.058 | 8.004 | 8.052 | 195,694 | +0.02(+0.26%) |
Apr 24, 2019 | 8.058 | 8.079 | 8.024 | 8.031 | 289,943 | -0.01(-0.09%) |
Apr 23, 2019 | 8.065 | 8.065 | 8.017 | 8.038 | 331,341 | -0.04(-0.51%) |
Apr 22, 2019 | 8.045 | 8.079 | 8.024 | 8.079 | 290,973 | +0.04(+0.51%) |
Apr 18, 2019 | 8.079 | 8.093 | 8.004 | 8.038 | 328,821 | -0.03(-0.34%) |
Apr 17, 2019 | 8.086 | 8.086 | 8.052 | 8.065 | 190,261 | -0.01(-0.09%) |
Apr 16, 2019 | 8.086 | 8.093 | 8.065 | 8.072 | 301,171 | -0.02(-0.25%) |
Apr 15, 2019 | 8.093 | 8.093 | 8.072 | 8.093 | 183,687 | +0.01(+0.17%) |
Apr 12, 2019 | 8.079 | 8.100 | 8.079 | 8.079 | 277,147 | +0.00(+0.00%) |
Apr 11, 2019 | 8.052 | 8.079 | 8.038 | 8.079 | 225,750 | +0.03(+0.34%) |
Apr 10, 2019 | 8.010 | 8.052 | 8.010 | 8.052 | 205,539 | +0.03(+0.43%) |
Apr 09, 2019 | 8.031 | 8.038 | 8.004 | 8.017 | 249,619 | +0.00(+0.00%) |
Apr 08, 2019 | 8.010 | 8.031 | 7.989 | 8.017 | 468,065 | +0.01(+0.09%) |
Apr 05, 2019 | 7.969 | 8.010 | 7.962 | 8.010 | 1,358,373 | +0.05(+0.69%) |
Apr 04, 2019 | 7.969 | 7.979 | 7.949 | 7.955 | 258,173 | -0.01(-0.17%) |
Apr 03, 2019 | 7.976 | 7.990 | 7.956 | 7.969 | 156,562 | -0.01(-0.09%) |
Apr 02, 2019 | 7.962 | 7.983 | 7.949 | 7.976 | 231,944 | +0.01(+0.17%) |