Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.310 | 8.600 | 8.230 | 8.530 | 2,191,400 | +0.35(+4.28%) |
May 30, 2019 | 7.980 | 8.210 | 7.890 | 8.180 | 765,618 | +0.23(+2.89%) |
May 29, 2019 | 8.120 | 8.140 | 7.890 | 7.950 | 870,589 | -0.06(-0.75%) |
May 28, 2019 | 7.920 | 8.140 | 7.880 | 8.010 | 1,261,806 | +0.08(+1.01%) |
May 24, 2019 | 8.070 | 8.070 | 7.890 | 7.930 | 635,800 | -0.09(-1.12%) |
May 23, 2019 | 7.970 | 8.248 | 7.930 | 8.020 | 1,808,809 | +0.12(+1.52%) |
May 22, 2019 | 8.000 | 8.070 | 7.860 | 7.900 | 710,221 | -0.11(-1.37%) |
May 21, 2019 | 7.910 | 8.060 | 7.830 | 8.010 | 1,140,585 | +0.16(+2.04%) |
May 20, 2019 | 7.990 | 8.000 | 7.840 | 7.850 | 730,372 | -0.13(-1.63%) |
May 17, 2019 | 7.830 | 8.000 | 7.820 | 7.980 | 1,142,000 | +0.10(+1.27%) |
May 16, 2019 | 8.090 | 8.100 | 7.850 | 7.880 | 874,135 | -0.19(-2.35%) |
May 15, 2019 | 8.040 | 8.185 | 8.020 | 8.070 | 959,778 | +0.04(+0.50%) |
May 14, 2019 | 8.150 | 8.150 | 7.885 | 8.030 | 973,529 | -0.14(-1.71%) |
May 13, 2019 | 7.770 | 8.190 | 7.770 | 8.170 | 1,957,311 | +0.54(+7.08%) |
May 10, 2019 | 7.830 | 7.880 | 7.630 | 7.630 | 762,100 | -0.14(-1.80%) |
May 09, 2019 | 7.810 | 7.960 | 7.730 | 7.770 | 925,478 | -0.04(-0.51%) |
May 08, 2019 | 8.040 | 8.060 | 7.770 | 7.810 | 1,049,364 | -0.21(-2.62%) |
May 07, 2019 | 7.750 | 8.140 | 7.710 | 8.020 | 2,376,481 | +0.27(+3.48%) |
May 06, 2019 | 7.960 | 7.970 | 7.648 | 7.750 | 1,883,877 | -0.32(-3.97%) |
May 03, 2019 | 7.500 | 8.250 | 7.500 | 8.070 | 4,443,600 | +0.98(+13.82%) |
May 02, 2019 | 7.260 | 7.280 | 7.040 | 7.090 | 3,102,684 | -0.25(-3.41%) |
May 01, 2019 | 7.570 | 7.625 | 7.260 | 7.340 | 2,027,178 | -0.27(-3.55%) |
Apr 30, 2019 | 7.520 | 7.660 | 7.480 | 7.610 | 1,821,986 | +0.10(+1.33%) |
Apr 29, 2019 | 7.550 | 7.600 | 7.380 | 7.510 | 1,475,898 | -0.10(-1.31%) |
Apr 26, 2019 | 7.550 | 7.720 | 7.550 | 7.610 | 2,564,800 | +0.10(+1.33%) |
Apr 25, 2019 | 7.520 | 7.610 | 7.450 | 7.510 | 1,714,821 | +0.03(+0.40%) |
Apr 24, 2019 | 7.350 | 7.543 | 7.350 | 7.480 | 1,649,522 | +0.00(+0.00%) |
Apr 23, 2019 | 7.500 | 7.590 | 7.390 | 7.480 | 2,166,979 | -0.05(-0.66%) |
Apr 22, 2019 | 7.860 | 7.880 | 7.500 | 7.530 | 1,338,693 | -0.33(-4.20%) |
Apr 18, 2019 | 8.030 | 8.150 | 7.810 | 7.860 | 1,326,800 | -0.17(-2.12%) |
Apr 17, 2019 | 8.040 | 8.155 | 7.910 | 8.030 | 1,360,420 | +0.05(+0.63%) |
Apr 16, 2019 | 8.170 | 8.250 | 7.970 | 7.980 | 1,578,259 | -0.31(-3.74%) |
Apr 15, 2019 | 8.200 | 8.390 | 8.160 | 8.290 | 867,647 | +0.03(+0.36%) |
Apr 12, 2019 | 8.320 | 8.349 | 8.220 | 8.260 | 923,000 | -0.02(-0.24%) |
Apr 11, 2019 | 8.450 | 8.550 | 8.225 | 8.280 | 1,164,460 | -0.35(-4.06%) |
Apr 10, 2019 | 8.710 | 8.830 | 8.600 | 8.630 | 1,104,131 | -0.09(-1.03%) |
Apr 09, 2019 | 8.730 | 8.830 | 8.670 | 8.720 | 1,008,096 | +0.00(+0.00%) |
Apr 08, 2019 | 8.790 | 8.810 | 8.570 | 8.720 | 1,778,830 | +0.07(+0.81%) |
Apr 05, 2019 | 8.860 | 8.890 | 8.600 | 8.650 | 1,585,600 | -0.21(-2.37%) |
Apr 04, 2019 | 8.050 | 8.865 | 7.970 | 8.860 | 4,261,499 | +0.70(+8.58%) |
Apr 03, 2019 | 8.350 | 8.383 | 8.130 | 8.160 | 1,620,163 | -0.13(-1.57%) |
Apr 02, 2019 | 8.280 | 8.320 | 8.050 | 8.290 | 1,367,197 | +0.02(+0.24%) |
Apr 01, 2019 | 8.580 | 8.660 | 8.200 | 8.270 | 2,263,083 | -0.29(-3.39%) |
Mar 29, 2019 | 8.440 | 8.630 | 8.425 | 8.560 | 2,244,100 | +0.25(+3.01%) |
Mar 28, 2019 | 8.520 | 8.540 | 8.300 | 8.310 | 1,978,645 | -0.39(-4.48%) |
Mar 27, 2019 | 8.500 | 8.820 | 8.490 | 8.700 | 1,422,111 | +0.21(+2.47%) |
Mar 26, 2019 | 8.620 | 8.620 | 8.390 | 8.490 | 2,093,901 | -0.17(-1.96%) |
Mar 25, 2019 | 8.610 | 8.780 | 8.520 | 8.660 | 2,012,157 | +0.13(+1.52%) |
Mar 22, 2019 | 8.530 | 8.680 | 8.460 | 8.530 | 1,566,400 | -0.03(-0.35%) |
Mar 21, 2019 | 8.620 | 8.740 | 8.460 | 8.560 | 1,531,109 | -0.06(-0.70%) |
Mar 20, 2019 | 8.490 | 8.660 | 8.310 | 8.620 | 1,396,388 | +0.19(+2.25%) |
Mar 19, 2019 | 8.600 | 8.647 | 8.420 | 8.430 | 1,637,041 | -0.06(-0.71%) |
Mar 18, 2019 | 8.740 | 8.740 | 8.455 | 8.490 | 1,263,846 | -0.14(-1.62%) |
Mar 15, 2019 | 8.720 | 8.785 | 8.560 | 8.630 | 2,617,500 | +0.00(+0.00%) |
Mar 14, 2019 | 8.710 | 8.800 | 8.620 | 8.630 | 1,139,557 | -0.24(-2.71%) |
Mar 13, 2019 | 8.770 | 8.940 | 8.680 | 8.870 | 1,958,886 | +0.15(+1.72%) |
Mar 12, 2019 | 8.550 | 8.730 | 8.520 | 8.720 | 1,738,784 | +0.20(+2.35%) |
Mar 11, 2019 | 8.730 | 8.750 | 8.465 | 8.520 | 1,835,696 | -0.23(-2.63%) |
Mar 08, 2019 | 8.500 | 8.760 | 8.430 | 8.750 | 2,111,800 | +0.40(+4.79%) |
Mar 07, 2019 | 8.220 | 8.445 | 8.140 | 8.350 | 1,705,114 | +0.13(+1.58%) |
Mar 06, 2019 | 8.380 | 8.400 | 8.195 | 8.220 | 1,469,822 | -0.16(-1.91%) |
Mar 05, 2019 | 8.350 | 8.460 | 8.240 | 8.380 | 1,774,332 | +0.04(+0.48%) |
Mar 04, 2019 | 8.000 | 8.360 | 7.950 | 8.340 | 2,358,046 | +0.28(+3.47%) |