Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.942 | 7.974 | 7.845 | 7.885 | 2,098,291 | -0.14(-1.80%) |
May 30, 2019 | 8.271 | 8.319 | 7.982 | 8.030 | 1,660,482 | -0.22(-2.72%) |
May 29, 2019 | 8.086 | 8.271 | 8.038 | 8.255 | 2,027,524 | +0.13(+1.58%) |
May 28, 2019 | 8.182 | 8.223 | 8.110 | 8.126 | 1,681,727 | -0.06(-0.69%) |
May 24, 2019 | 8.086 | 8.190 | 8.070 | 8.182 | 1,191,800 | +0.16(+2.00%) |
May 23, 2019 | 8.078 | 8.094 | 7.954 | 8.022 | 2,052,920 | -0.15(-1.87%) |
May 22, 2019 | 8.215 | 8.247 | 8.126 | 8.174 | 779,432 | -0.08(-0.97%) |
May 21, 2019 | 8.231 | 8.295 | 8.207 | 8.255 | 867,518 | +0.07(+0.88%) |
May 20, 2019 | 8.198 | 8.271 | 8.134 | 8.182 | 961,937 | -0.04(-0.49%) |
May 17, 2019 | 8.190 | 8.335 | 8.166 | 8.223 | 1,335,140 | -0.04(-0.49%) |
May 16, 2019 | 8.255 | 8.335 | 8.194 | 8.263 | 1,958,073 | +0.08(+0.98%) |
May 15, 2019 | 8.198 | 8.231 | 8.078 | 8.182 | 2,053,172 | -0.07(-0.88%) |
May 14, 2019 | 8.190 | 8.323 | 8.102 | 8.255 | 1,612,147 | +0.11(+1.38%) |
May 13, 2019 | 8.263 | 8.299 | 8.086 | 8.142 | 1,795,509 | -0.26(-3.15%) |
May 10, 2019 | 8.327 | 8.431 | 8.255 | 8.407 | 1,660,301 | +0.07(+0.87%) |
May 09, 2019 | 8.279 | 8.375 | 7.837 | 8.335 | 1,492,346 | -0.02(-0.29%) |
May 08, 2019 | 8.431 | 8.496 | 8.351 | 8.359 | 1,320,655 | -0.07(-0.86%) |
May 07, 2019 | 8.472 | 8.528 | 8.367 | 8.431 | 1,397,467 | -0.13(-1.50%) |
May 06, 2019 | 8.415 | 8.576 | 8.375 | 8.560 | 2,206,742 | +0.01(+0.09%) |
May 03, 2019 | 8.439 | 8.568 | 8.397 | 8.552 | 1,620,201 | +0.17(+2.01%) |
May 02, 2019 | 8.279 | 8.391 | 8.239 | 8.383 | 1,562,835 | +0.14(+1.66%) |
May 01, 2019 | 8.431 | 8.472 | 8.190 | 8.247 | 1,875,961 | -0.17(-2.00%) |
Apr 30, 2019 | 8.423 | 8.480 | 8.343 | 8.415 | 2,565,640 | +0.01(+0.10%) |
Apr 29, 2019 | 8.319 | 8.488 | 8.311 | 8.407 | 1,904,275 | +0.07(+0.87%) |
Apr 26, 2019 | 8.030 | 8.375 | 8.030 | 8.335 | 4,068,187 | +0.34(+4.22%) |
Apr 25, 2019 | 8.295 | 8.299 | 7.845 | 7.998 | 4,822,233 | -0.31(-3.77%) |
Apr 24, 2019 | 8.271 | 8.351 | 8.203 | 8.311 | 1,950,626 | -0.02(-0.19%) |
Apr 23, 2019 | 8.110 | 8.327 | 8.094 | 8.327 | 1,735,794 | +0.23(+2.88%) |
Apr 22, 2019 | 8.255 | 8.263 | 8.070 | 8.094 | 1,164,320 | -0.14(-1.75%) |
Apr 18, 2019 | 8.343 | 8.391 | 8.227 | 8.239 | 2,198,168 | -0.14(-1.63%) |
Apr 17, 2019 | 8.391 | 8.399 | 8.295 | 8.375 | 1,011,934 | +0.03(+0.38%) |
Apr 16, 2019 | 8.182 | 8.351 | 8.150 | 8.343 | 1,762,253 | +0.18(+2.26%) |
Apr 15, 2019 | 8.343 | 8.359 | 8.134 | 8.158 | 1,158,011 | -0.17(-2.03%) |
Apr 12, 2019 | 8.255 | 8.375 | 8.150 | 8.327 | 1,667,773 | +0.18(+2.17%) |
Apr 11, 2019 | 8.182 | 8.263 | 8.054 | 8.150 | 1,348,586 | +0.01(+0.10%) |
Apr 10, 2019 | 8.038 | 8.150 | 7.982 | 8.142 | 2,055,255 | +0.09(+1.10%) |
Apr 09, 2019 | 8.134 | 8.158 | 8.006 | 8.054 | 3,059,402 | -0.10(-1.28%) |
Apr 08, 2019 | 8.030 | 8.263 | 7.982 | 8.158 | 3,513,229 | +0.09(+1.09%) |
Apr 05, 2019 | 8.006 | 8.086 | 7.958 | 8.070 | 1,817,340 | +0.06(+0.80%) |
Apr 04, 2019 | 7.845 | 8.014 | 7.845 | 8.006 | 1,898,602 | +0.18(+2.26%) |
Apr 03, 2019 | 7.958 | 7.990 | 7.813 | 7.829 | 1,711,112 | -0.05(-0.61%) |
Apr 02, 2019 | 7.893 | 7.946 | 7.813 | 7.877 | 1,342,227 | +0.00(+0.00%) |
Apr 01, 2019 | 7.789 | 7.905 | 7.773 | 7.877 | 2,902,975 | +0.18(+2.40%) |
Mar 29, 2019 | 7.869 | 7.885 | 7.677 | 7.693 | 3,232,681 | -0.11(-1.44%) |
Mar 28, 2019 | 7.765 | 7.829 | 7.660 | 7.805 | 1,754,569 | +0.05(+0.62%) |
Mar 27, 2019 | 7.717 | 7.797 | 7.636 | 7.757 | 2,228,103 | +0.02(+0.31%) |
Mar 26, 2019 | 7.556 | 7.733 | 7.532 | 7.733 | 2,518,756 | +0.22(+2.88%) |
Mar 25, 2019 | 7.500 | 7.628 | 7.452 | 7.516 | 1,850,826 | +0.00(+0.00%) |
Mar 22, 2019 | 7.829 | 7.837 | 7.500 | 7.516 | 3,691,966 | -0.40(-5.07%) |
Mar 21, 2019 | 7.821 | 7.990 | 7.598 | 7.917 | 3,649,811 | +0.05(+0.61%) |
Mar 20, 2019 | 8.134 | 8.158 | 7.857 | 7.869 | 3,265,638 | -0.26(-3.26%) |
Mar 19, 2019 | 8.375 | 8.383 | 8.110 | 8.134 | 2,301,669 | -0.20(-2.41%) |
Mar 18, 2019 | 8.247 | 8.407 | 8.247 | 8.335 | 1,986,562 | +0.10(+1.27%) |
Mar 15, 2019 | 8.247 | 8.335 | 8.207 | 8.231 | 7,130,878 | -0.02(-0.29%) |
Mar 14, 2019 | 8.215 | 8.279 | 8.158 | 8.255 | 2,216,807 | +0.06(+0.78%) |
Mar 13, 2019 | 8.175 | 8.230 | 8.103 | 8.190 | 4,233,266 | +0.06(+0.68%) |
Mar 12, 2019 | 8.238 | 8.282 | 8.119 | 8.135 | 2,156,348 | -0.11(-1.35%) |
Mar 11, 2019 | 8.278 | 8.310 | 8.230 | 8.246 | 2,480,072 | -0.02(-0.19%) |
Mar 08, 2019 | 8.119 | 8.373 | 8.079 | 8.262 | 2,749,303 | +0.06(+0.78%) |
Mar 07, 2019 | 8.278 | 8.318 | 8.111 | 8.198 | 2,892,794 | -0.12(-1.43%) |
Mar 06, 2019 | 8.524 | 8.651 | 8.302 | 8.318 | 4,442,902 | -0.21(-2.42%) |
Mar 05, 2019 | 8.437 | 8.532 | 8.326 | 8.524 | 3,340,129 | +0.09(+1.04%) |
Mar 04, 2019 | 8.421 | 8.500 | 8.349 | 8.437 | 2,054,678 | +0.00(+0.00%) |