Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.270 | 8.270 | 8.010 | 8.010 | 10,500 | -0.18(-2.24%) |
May 30, 2019 | 8.193 | 8.193 | 8.193 | 132 | +0.00(+0.00%) | |
May 29, 2019 | 8.220 | 8.260 | 8.193 | 8.193 | 5,301 | -0.03(-0.39%) |
May 28, 2019 | 8.220 | 8.263 | 8.220 | 8.225 | 7,042 | -0.02(-0.24%) |
May 24, 2019 | 8.245 | 8.245 | 8.245 | 123 | +0.00(+0.00%) | |
May 23, 2019 | 8.245 | 8.245 | 8.245 | 84 | +0.00(+0.00%) | |
May 22, 2019 | 8.235 | 8.245 | 8.235 | 8.245 | 7,171 | -0.04(-0.44%) |
May 21, 2019 | 8.295 | 8.295 | 8.259 | 8.281 | 9,848 | +0.01(+0.13%) |
May 20, 2019 | 8.280 | 8.290 | 8.270 | 8.270 | 12,424 | +0.00(+0.00%) |
May 17, 2019 | 8.270 | 8.270 | 8.270 | 8.270 | 1,100 | +0.01(+0.12%) |
May 16, 2019 | 8.285 | 8.285 | 8.260 | 8.260 | 4,576 | -0.02(-0.24%) |
May 15, 2019 | 8.280 | 8.341 | 8.200 | 8.280 | 11,562 | +0.03(+0.36%) |
May 14, 2019 | 8.270 | 8.270 | 8.250 | 8.250 | 1,686 | -0.06(-0.72%) |
May 13, 2019 | 8.360 | 8.385 | 8.310 | 8.310 | 4,687 | -0.25(-2.92%) |
May 10, 2019 | 8.450 | 8.560 | 8.450 | 8.560 | 14,500 | +0.00(+0.00%) |
May 09, 2019 | 8.243 | 8.560 | 8.243 | 8.560 | 438 | -0.04(-0.47%) |
May 08, 2019 | 8.280 | 8.600 | 8.260 | 8.600 | 2,506 | -0.05(-0.58%) |
May 07, 2019 | 8.293 | 9.000 | 8.270 | 8.650 | 26,358 | +0.45(+5.49%) |
May 06, 2019 | 8.250 | 8.370 | 8.180 | 8.200 | 4,071 | -0.19(-2.26%) |
May 03, 2019 | 8.250 | 8.450 | 8.230 | 8.390 | 10,600 | +0.16(+1.94%) |
May 02, 2019 | 8.300 | 8.300 | 8.220 | 8.230 | 1,486 | -0.15(-1.79%) |
May 01, 2019 | 8.280 | 8.380 | 8.210 | 8.380 | 4,857 | +0.13(+1.58%) |
Apr 30, 2019 | 8.240 | 8.250 | 8.150 | 8.250 | 10,000 | +0.00(+0.00%) |
Apr 29, 2019 | 8.220 | 8.306 | 8.120 | 8.250 | 7,590 | -0.13(-1.55%) |
Apr 26, 2019 | 8.181 | 8.380 | 8.181 | 8.380 | 8,100 | +0.06(+0.78%) |
Apr 25, 2019 | 8.010 | 8.315 | 8.010 | 8.315 | 22,847 | +0.22(+2.66%) |
Apr 24, 2019 | 8.120 | 8.120 | 8.090 | 8.100 | 4,832 | -0.15(-1.82%) |
Apr 23, 2019 | 8.261 | 8.400 | 8.220 | 8.250 | 9,775 | +0.12(+1.47%) |
Apr 22, 2019 | 8.180 | 8.200 | 8.050 | 8.130 | 13,643 | -0.21(-2.52%) |
Apr 18, 2019 | 8.280 | 8.590 | 8.120 | 8.340 | 7,800 | +0.13(+1.58%) |
Apr 17, 2019 | 8.580 | 8.900 | 8.130 | 8.210 | 6,689 | -0.17(-2.03%) |
Apr 16, 2019 | 8.400 | 8.582 | 8.380 | 8.380 | 1,467 | -0.27(-3.12%) |
Apr 15, 2019 | 8.660 | 8.780 | 8.500 | 8.650 | 6,500 | +0.13(+1.47%) |
Apr 12, 2019 | 8.790 | 8.962 | 8.415 | 8.525 | 9,200 | -0.11(-1.22%) |
Apr 11, 2019 | 8.990 | 9.020 | 8.630 | 8.630 | 6,177 | -0.25(-2.82%) |
Apr 10, 2019 | 8.800 | 9.350 | 8.800 | 8.880 | 11,105 | +0.09(+0.97%) |
Apr 09, 2019 | 8.480 | 8.940 | 8.345 | 8.795 | 37,702 | +0.29(+3.47%) |
Apr 08, 2019 | 8.390 | 8.500 | 8.290 | 8.500 | 14,534 | +0.21(+2.53%) |
Apr 05, 2019 | 8.150 | 8.290 | 8.110 | 8.290 | 8,000 | +0.19(+2.35%) |
Apr 04, 2019 | 8.110 | 8.163 | 8.010 | 8.100 | 34,476 | -0.05(-0.61%) |
Apr 03, 2019 | 8.160 | 8.185 | 8.085 | 8.150 | 74,834 | -0.06(-0.73%) |
Apr 02, 2019 | 8.160 | 8.210 | 8.110 | 8.210 | 9,748 | +0.00(+0.04%) |
Apr 01, 2019 | 8.220 | 8.220 | 8.120 | 8.207 | 20,981 | +0.01(+0.08%) |
Mar 29, 2019 | 8.170 | 8.215 | 8.170 | 8.200 | 1,300 | +0.02(+0.24%) |
Mar 28, 2019 | 8.100 | 8.210 | 8.100 | 8.180 | 12,989 | -0.01(-0.12%) |
Mar 27, 2019 | 8.110 | 8.200 | 8.110 | 8.190 | 10,550 | +0.06(+0.74%) |
Mar 26, 2019 | 8.230 | 8.230 | 7.950 | 8.130 | 13,100 | -0.08(-0.97%) |
Mar 25, 2019 | 8.230 | 8.271 | 8.110 | 8.210 | 5,331 | -0.03(-0.36%) |
Mar 22, 2019 | 8.220 | 8.240 | 8.000 | 8.240 | 19,400 | +0.03(+0.37%) |
Mar 21, 2019 | 8.230 | 8.250 | 8.210 | 8.210 | 3,121 | +0.00(+0.00%) |
Mar 20, 2019 | 8.250 | 8.470 | 8.210 | 8.210 | 8,072 | +0.00(+0.00%) |
Mar 19, 2019 | 8.270 | 8.330 | 8.210 | 8.210 | 156,214 | +0.00(+0.00%) |
Mar 18, 2019 | 8.270 | 8.280 | 8.210 | 8.210 | 30,385 | -0.06(-0.73%) |
Mar 15, 2019 | 8.220 | 8.270 | 8.210 | 8.270 | 118,100 | +0.05(+0.61%) |
Mar 14, 2019 | 8.253 | 8.345 | 8.220 | 8.220 | 22,800 | -0.05(-0.60%) |
Mar 13, 2019 | 8.290 | 8.480 | 8.270 | 8.270 | 9,557 | -0.03(-0.36%) |
Mar 12, 2019 | 8.410 | 8.410 | 8.300 | 8.300 | 801 | -0.01(-0.12%) |
Mar 11, 2019 | 8.290 | 8.400 | 8.290 | 8.310 | 5,313 | -0.02(-0.24%) |
Mar 08, 2019 | 8.370 | 8.500 | 8.330 | 8.330 | 800 | -0.10(-1.19%) |
Mar 07, 2019 | 8.420 | 8.430 | 8.369 | 8.430 | 6,275 | +0.00(+0.00%) |
Mar 06, 2019 | 8.370 | 8.430 | 8.275 | 8.430 | 6,345 | -0.05(-0.59%) |
Mar 05, 2019 | 8.480 | 8.480 | 8.480 | 146 | +0.00(+0.00%) | |
Mar 04, 2019 | 8.370 | 8.490 | 8.360 | 8.480 | 7,971 | +0.12(+1.44%) |