Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.205 | 8.205 | 8.127 | 8.183 | 196,437 | -0.06(-0.74%) |
May 30, 2019 | 8.317 | 8.361 | 8.228 | 8.244 | 237,459 | -0.07(-0.87%) |
May 29, 2019 | 8.423 | 8.423 | 8.300 | 8.317 | 255,576 | -0.12(-1.39%) |
May 28, 2019 | 8.428 | 8.467 | 8.406 | 8.434 | 563,796 | +0.01(+0.07%) |
May 24, 2019 | 8.412 | 8.428 | 8.373 | 8.428 | 97,411 | +0.07(+0.80%) |
May 23, 2019 | 8.350 | 8.361 | 8.317 | 8.361 | 144,412 | +0.01(+0.07%) |
May 22, 2019 | 8.361 | 8.378 | 8.317 | 8.356 | 206,356 | -0.02(-0.20%) |
May 21, 2019 | 8.389 | 8.412 | 8.356 | 8.373 | 163,654 | +0.00(+0.00%) |
May 20, 2019 | 8.334 | 8.373 | 8.328 | 8.373 | 206,693 | +0.03(+0.33%) |
May 17, 2019 | 8.306 | 8.451 | 8.306 | 8.345 | 323,987 | +0.01(+0.13%) |
May 16, 2019 | 8.395 | 8.462 | 8.317 | 8.334 | 228,949 | -0.06(-0.73%) |
May 15, 2019 | 8.334 | 8.406 | 8.334 | 8.395 | 180,532 | +0.03(+0.33%) |
May 14, 2019 | 8.283 | 8.373 | 8.283 | 8.367 | 216,009 | +0.11(+1.35%) |
May 13, 2019 | 8.211 | 8.361 | 8.177 | 8.256 | 287,017 | -0.04(-0.54%) |
May 10, 2019 | 8.256 | 8.339 | 8.239 | 8.300 | 312,326 | +0.04(+0.54%) |
May 09, 2019 | 8.228 | 8.281 | 8.189 | 8.256 | 340,762 | -0.03(-0.34%) |
May 08, 2019 | 8.367 | 8.367 | 8.283 | 8.283 | 162,906 | -0.07(-0.80%) |
May 07, 2019 | 8.373 | 8.445 | 8.334 | 8.350 | 410,075 | -0.06(-0.66%) |
May 06, 2019 | 8.350 | 8.479 | 8.339 | 8.406 | 233,873 | -0.03(-0.40%) |
May 03, 2019 | 8.345 | 8.484 | 8.345 | 8.439 | 221,373 | +0.08(+1.00%) |
May 02, 2019 | 8.322 | 8.378 | 8.311 | 8.356 | 415,910 | +0.04(+0.47%) |
May 01, 2019 | 8.445 | 8.545 | 8.289 | 8.317 | 535,351 | -0.16(-1.84%) |
Apr 30, 2019 | 8.490 | 8.512 | 8.428 | 8.473 | 215,960 | +0.00(+0.00%) |
Apr 29, 2019 | 8.462 | 8.540 | 8.423 | 8.473 | 309,402 | +0.01(+0.13%) |
Apr 26, 2019 | 8.484 | 8.535 | 8.456 | 8.462 | 328,471 | -0.02(-0.26%) |
Apr 25, 2019 | 8.484 | 8.512 | 8.395 | 8.484 | 270,496 | -0.04(-0.46%) |
Apr 24, 2019 | 8.573 | 8.629 | 8.506 | 8.523 | 248,447 | -0.04(-0.52%) |
Apr 23, 2019 | 8.573 | 8.596 | 8.523 | 8.568 | 308,855 | +0.03(+0.33%) |
Apr 22, 2019 | 8.545 | 8.557 | 8.451 | 8.540 | 285,756 | -0.02(-0.26%) |
Apr 18, 2019 | 8.596 | 8.596 | 8.540 | 8.562 | 203,971 | -0.04(-0.45%) |
Apr 17, 2019 | 8.646 | 8.646 | 8.568 | 8.601 | 205,661 | +0.02(+0.19%) |
Apr 16, 2019 | 8.629 | 8.651 | 8.557 | 8.584 | 221,988 | -0.01(-0.13%) |
Apr 15, 2019 | 8.596 | 8.607 | 8.554 | 8.596 | 188,911 | +0.02(+0.26%) |
Apr 12, 2019 | 8.623 | 8.623 | 8.562 | 8.573 | 211,147 | -0.04(-0.45%) |
Apr 11, 2019 | 8.607 | 8.635 | 8.579 | 8.612 | 201,652 | +0.02(+0.19%) |
Apr 10, 2019 | 8.623 | 8.623 | 8.562 | 8.596 | 242,861 | +0.00(+0.00%) |
Apr 09, 2019 | 8.596 | 8.623 | 8.568 | 8.596 | 307,249 | +0.00(+0.00%) |
Apr 08, 2019 | 8.607 | 8.635 | 8.562 | 8.596 | 343,451 | -0.01(-0.13%) |
Apr 05, 2019 | 8.596 | 8.635 | 8.557 | 8.607 | 308,379 | +0.05(+0.59%) |
Apr 04, 2019 | 8.568 | 8.584 | 8.529 | 8.557 | 342,683 | +0.02(+0.20%) |
Apr 03, 2019 | 8.501 | 8.557 | 8.467 | 8.540 | 368,326 | +0.08(+0.92%) |
Apr 02, 2019 | 8.479 | 8.495 | 8.434 | 8.462 | 269,940 | -0.02(-0.20%) |
Apr 01, 2019 | 8.456 | 8.506 | 8.400 | 8.479 | 412,694 | +0.01(+0.13%) |
Mar 29, 2019 | 8.529 | 8.529 | 8.431 | 8.467 | 350,178 | -0.03(-0.33%) |
Mar 28, 2019 | 8.467 | 8.512 | 8.400 | 8.495 | 398,753 | +0.08(+0.99%) |
Mar 27, 2019 | 8.384 | 8.412 | 8.363 | 8.412 | 556,965 | +0.04(+0.46%) |
Mar 26, 2019 | 8.352 | 8.379 | 8.313 | 8.373 | 315,930 | +0.07(+0.79%) |
Mar 25, 2019 | 8.264 | 8.395 | 8.221 | 8.308 | 438,555 | +0.05(+0.59%) |
Mar 22, 2019 | 8.357 | 8.379 | 8.248 | 8.259 | 545,920 | -0.11(-1.30%) |
Mar 21, 2019 | 8.368 | 8.450 | 8.335 | 8.368 | 503,343 | +0.03(+0.33%) |
Mar 20, 2019 | 8.346 | 8.390 | 8.286 | 8.341 | 327,941 | +0.01(+0.07%) |
Mar 19, 2019 | 8.455 | 8.472 | 8.303 | 8.335 | 425,218 | -0.11(-1.36%) |
Mar 18, 2019 | 8.466 | 8.466 | 8.357 | 8.450 | 465,184 | +0.05(+0.65%) |
Mar 15, 2019 | 8.455 | 8.472 | 8.292 | 8.395 | 857,011 | -0.04(-0.52%) |
Mar 14, 2019 | 8.330 | 8.450 | 8.303 | 8.439 | 250,698 | +0.04(+0.45%) |
Mar 13, 2019 | 8.379 | 8.455 | 8.363 | 8.401 | 287,086 | +0.02(+0.26%) |
Mar 12, 2019 | 8.379 | 8.390 | 8.335 | 8.379 | 287,915 | +0.03(+0.39%) |
Mar 11, 2019 | 8.286 | 8.368 | 8.248 | 8.346 | 580,516 | +0.18(+2.20%) |
Mar 08, 2019 | 8.112 | 8.188 | 8.057 | 8.166 | 211,548 | +0.03(+0.34%) |
Mar 07, 2019 | 8.248 | 8.281 | 8.133 | 8.139 | 197,184 | -0.11(-1.32%) |
Mar 06, 2019 | 8.308 | 8.313 | 8.226 | 8.248 | 222,361 | -0.03(-0.33%) |
Mar 05, 2019 | 8.286 | 8.297 | 8.248 | 8.275 | 121,349 | -0.01(-0.13%) |
Mar 04, 2019 | 8.292 | 8.333 | 8.250 | 8.286 | 297,316 | +0.00(+0.00%) |