Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.120 | 8.120 | 7.980 | 8.050 | 141,200 | -0.08(-0.98%) |
May 30, 2019 | 8.180 | 8.210 | 8.080 | 8.130 | 258,104 | -0.06(-0.73%) |
May 29, 2019 | 8.260 | 8.267 | 8.070 | 8.190 | 259,903 | -0.08(-0.97%) |
May 28, 2019 | 8.280 | 8.320 | 8.190 | 8.270 | 226,418 | -0.03(-0.36%) |
May 24, 2019 | 8.370 | 8.490 | 8.190 | 8.300 | 1,065,500 | -0.05(-0.60%) |
May 23, 2019 | 8.380 | 8.440 | 8.130 | 8.350 | 204,733 | -0.04(-0.48%) |
May 22, 2019 | 8.680 | 8.700 | 8.370 | 8.390 | 190,464 | -0.30(-3.45%) |
May 21, 2019 | 8.810 | 8.900 | 8.640 | 8.690 | 222,934 | -0.10(-1.14%) |
May 20, 2019 | 8.750 | 8.790 | 8.630 | 8.790 | 152,005 | +0.02(+0.23%) |
May 17, 2019 | 8.780 | 8.810 | 8.700 | 8.770 | 186,100 | +0.02(+0.23%) |
May 16, 2019 | 8.770 | 8.870 | 8.690 | 8.750 | 284,514 | +0.03(+0.34%) |
May 15, 2019 | 8.600 | 8.845 | 8.580 | 8.720 | 1,057,471 | +0.05(+0.58%) |
May 14, 2019 | 8.510 | 8.770 | 8.510 | 8.670 | 609,722 | +0.18(+2.12%) |
May 13, 2019 | 8.420 | 8.600 | 8.330 | 8.490 | 593,848 | +0.01(+0.12%) |
May 10, 2019 | 8.300 | 8.590 | 8.200 | 8.480 | 307,600 | -0.02(-0.24%) |
May 09, 2019 | 8.450 | 8.747 | 8.430 | 8.500 | 552,431 | +0.02(+0.24%) |
May 08, 2019 | 8.910 | 8.950 | 8.430 | 8.480 | 499,441 | +0.48(+6.00%) |
May 07, 2019 | 8.020 | 8.140 | 7.950 | 8.000 | 306,686 | -0.13(-1.60%) |
May 06, 2019 | 8.070 | 8.240 | 8.000 | 8.130 | 122,448 | -0.02(-0.25%) |
May 03, 2019 | 8.110 | 8.320 | 8.110 | 8.150 | 579,300 | +0.05(+0.62%) |
May 02, 2019 | 8.140 | 8.200 | 7.980 | 8.100 | 276,903 | -0.03(-0.37%) |
May 01, 2019 | 8.030 | 8.330 | 8.010 | 8.130 | 1,431,230 | +0.13(+1.63%) |
Apr 30, 2019 | 8.060 | 8.110 | 7.980 | 8.000 | 327,250 | -0.08(-0.99%) |
Apr 29, 2019 | 8.120 | 8.190 | 8.020 | 8.080 | 271,528 | -0.01(-0.12%) |
Apr 26, 2019 | 8.030 | 8.160 | 7.960 | 8.090 | 334,400 | +0.06(+0.75%) |
Apr 25, 2019 | 8.140 | 8.300 | 8.030 | 8.030 | 55,786 | -0.10(-1.23%) |
Apr 24, 2019 | 8.190 | 8.250 | 7.990 | 8.130 | 234,925 | -0.03(-0.37%) |
Apr 23, 2019 | 8.080 | 8.230 | 8.080 | 8.160 | 416,854 | +0.05(+0.62%) |
Apr 22, 2019 | 8.010 | 8.250 | 8.010 | 8.110 | 146,319 | +0.10(+1.25%) |
Apr 18, 2019 | 7.850 | 8.030 | 7.790 | 8.010 | 1,163,900 | +0.20(+2.56%) |
Apr 17, 2019 | 7.790 | 7.880 | 7.690 | 7.810 | 186,324 | +0.02(+0.26%) |
Apr 16, 2019 | 7.700 | 7.840 | 7.620 | 7.790 | 78,394 | +0.12(+1.56%) |
Apr 15, 2019 | 7.630 | 7.710 | 7.600 | 7.670 | 56,697 | +0.02(+0.26%) |
Apr 12, 2019 | 7.720 | 7.732 | 7.640 | 7.650 | 80,300 | -0.02(-0.26%) |
Apr 11, 2019 | 7.450 | 7.720 | 7.450 | 7.670 | 210,387 | +0.19(+2.54%) |
Apr 10, 2019 | 7.530 | 7.560 | 7.470 | 7.480 | 353,595 | -0.05(-0.66%) |
Apr 09, 2019 | 7.610 | 7.790 | 7.500 | 7.530 | 189,034 | -0.07(-0.92%) |
Apr 08, 2019 | 7.560 | 7.640 | 7.490 | 7.600 | 352,467 | +0.07(+0.93%) |
Apr 05, 2019 | 7.500 | 7.600 | 7.470 | 7.530 | 552,100 | +0.04(+0.53%) |
Apr 04, 2019 | 7.550 | 7.610 | 7.470 | 7.490 | 130,825 | -0.03(-0.40%) |
Apr 03, 2019 | 7.580 | 7.700 | 7.490 | 7.520 | 129,092 | -0.03(-0.40%) |
Apr 02, 2019 | 7.620 | 7.715 | 7.490 | 7.550 | 154,484 | -0.07(-0.92%) |
Apr 01, 2019 | 7.620 | 7.680 | 7.540 | 7.620 | 179,451 | -0.01(-0.13%) |
Mar 29, 2019 | 7.660 | 7.670 | 7.530 | 7.630 | 421,400 | +0.01(+0.13%) |
Mar 28, 2019 | 7.770 | 7.770 | 7.600 | 7.620 | 156,274 | -0.12(-1.55%) |
Mar 27, 2019 | 7.800 | 7.840 | 7.610 | 7.740 | 268,263 | -0.04(-0.51%) |
Mar 26, 2019 | 7.800 | 8.085 | 7.610 | 7.780 | 147,166 | -0.02(-0.26%) |
Mar 25, 2019 | 8.110 | 8.110 | 7.730 | 7.800 | 191,924 | -0.30(-3.70%) |
Mar 22, 2019 | 8.280 | 8.340 | 8.000 | 8.100 | 151,000 | -0.24(-2.88%) |
Mar 21, 2019 | 8.210 | 8.360 | 8.130 | 8.340 | 268,303 | +0.11(+1.34%) |
Mar 20, 2019 | 8.160 | 8.250 | 8.070 | 8.230 | 184,060 | +0.06(+0.73%) |
Mar 19, 2019 | 8.180 | 8.340 | 8.020 | 8.170 | 1,200,695 | +0.10(+1.24%) |
Mar 18, 2019 | 7.960 | 8.110 | 7.930 | 8.070 | 740,443 | +0.11(+1.38%) |
Mar 15, 2019 | 7.850 | 8.070 | 7.850 | 7.960 | 176,100 | +0.11(+1.40%) |
Mar 14, 2019 | 7.850 | 7.890 | 7.790 | 7.850 | 54,695 | +0.02(+0.26%) |
Mar 13, 2019 | 7.830 | 7.910 | 7.780 | 7.830 | 87,849 | +0.03(+0.38%) |
Mar 12, 2019 | 7.760 | 7.820 | 7.680 | 7.800 | 55,347 | +0.04(+0.52%) |
Mar 11, 2019 | 7.690 | 7.800 | 7.690 | 7.760 | 138,609 | +0.07(+0.91%) |
Mar 08, 2019 | 7.640 | 7.930 | 7.640 | 7.690 | 145,500 | -0.06(-0.77%) |
Mar 07, 2019 | 7.890 | 7.900 | 7.640 | 7.750 | 188,537 | -0.15(-1.90%) |
Mar 06, 2019 | 7.810 | 7.960 | 7.780 | 7.900 | 278,904 | +0.07(+0.89%) |
Mar 05, 2019 | 7.750 | 7.860 | 7.650 | 7.830 | 180,212 | +0.11(+1.42%) |
Mar 04, 2019 | 7.710 | 7.830 | 7.630 | 7.720 | 372,482 | +0.03(+0.39%) |