Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.324 | 8.393 | 8.298 | 8.384 | 6,063,600 | -0.01(-0.10%) |
May 30, 2019 | 8.497 | 8.506 | 8.358 | 8.393 | 10,967,853 | -0.04(-0.51%) |
May 29, 2019 | 8.332 | 8.445 | 8.280 | 8.436 | 18,620,378 | -0.10(-1.22%) |
May 28, 2019 | 8.619 | 8.645 | 8.541 | 8.541 | 9,931,600 | -0.16(-1.79%) |
May 24, 2019 | 8.697 | 8.731 | 8.606 | 8.697 | 8,389,509 | +0.27(+3.19%) |
May 23, 2019 | 8.445 | 8.471 | 8.376 | 8.428 | 10,924,234 | -0.29(-3.28%) |
May 22, 2019 | 8.584 | 8.757 | 8.575 | 8.714 | 28,109,548 | +0.30(+3.61%) |
May 21, 2019 | 8.436 | 8.445 | 8.358 | 8.410 | 9,534,716 | +0.11(+1.36%) |
May 20, 2019 | 8.228 | 8.358 | 8.176 | 8.298 | 14,446,261 | +0.17(+2.13%) |
May 17, 2019 | 8.029 | 8.168 | 8.020 | 8.124 | 13,150,314 | +0.03(+0.43%) |
May 16, 2019 | 8.046 | 8.194 | 8.038 | 8.090 | 13,777,704 | +0.11(+1.41%) |
May 15, 2019 | 7.890 | 8.003 | 7.882 | 7.977 | 3,968,634 | +0.07(+0.88%) |
May 14, 2019 | 7.890 | 7.942 | 7.882 | 7.908 | 4,860,492 | +0.06(+0.77%) |
May 13, 2019 | 7.864 | 7.899 | 7.804 | 7.847 | 6,130,090 | -0.23(-2.79%) |
May 10, 2019 | 7.960 | 8.081 | 7.908 | 8.072 | 6,926,517 | +0.10(+1.20%) |
May 09, 2019 | 7.960 | 8.012 | 7.873 | 7.977 | 6,315,986 | -0.09(-1.08%) |
May 08, 2019 | 8.064 | 8.116 | 8.038 | 8.064 | 3,884,054 | +0.03(+0.32%) |
May 07, 2019 | 8.133 | 8.168 | 7.994 | 8.038 | 6,808,920 | -0.29(-3.44%) |
May 06, 2019 | 8.159 | 8.341 | 8.133 | 8.324 | 5,233,223 | -0.03(-0.41%) |
May 03, 2019 | 8.367 | 8.397 | 8.328 | 8.358 | 6,096,701 | +0.00(+0.00%) |
May 02, 2019 | 8.358 | 8.419 | 8.315 | 8.358 | 9,299,047 | -0.14(-1.63%) |
May 01, 2019 | 8.645 | 8.662 | 8.480 | 8.497 | 7,051,713 | -0.09(-1.01%) |
Apr 30, 2019 | 8.679 | 8.679 | 8.575 | 8.584 | 4,308,603 | -0.10(-1.10%) |
Apr 29, 2019 | 8.645 | 8.697 | 8.610 | 8.679 | 2,763,271 | -0.03(-0.30%) |
Apr 26, 2019 | 8.653 | 8.740 | 8.619 | 8.705 | 6,359,082 | +0.11(+1.31%) |
Apr 25, 2019 | 8.584 | 8.619 | 8.506 | 8.593 | 6,129,515 | -0.20(-2.27%) |
Apr 24, 2019 | 8.775 | 8.809 | 8.749 | 8.792 | 6,067,964 | +0.03(+0.40%) |
Apr 23, 2019 | 8.688 | 8.783 | 8.671 | 8.757 | 5,896,390 | -0.03(-0.30%) |
Apr 22, 2019 | 8.818 | 8.835 | 8.723 | 8.783 | 5,658,706 | +0.02(+0.20%) |
Apr 18, 2019 | 8.861 | 8.922 | 8.723 | 8.766 | 9,132,595 | -0.24(-2.69%) |
Apr 17, 2019 | 8.671 | 9.069 | 8.645 | 9.009 | 31,390,870 | +0.62(+7.33%) |
Apr 16, 2019 | 8.280 | 8.410 | 8.272 | 8.393 | 14,463,630 | +0.02(+0.21%) |
Apr 15, 2019 | 8.454 | 8.471 | 8.358 | 8.376 | 8,826,565 | -0.17(-2.03%) |
Apr 12, 2019 | 8.541 | 8.558 | 8.502 | 8.549 | 4,753,655 | +0.10(+1.13%) |
Apr 11, 2019 | 8.523 | 8.541 | 8.445 | 8.454 | 10,788,820 | +0.03(+0.31%) |
Apr 10, 2019 | 8.376 | 8.445 | 8.367 | 8.428 | 3,899,868 | +0.09(+1.04%) |
Apr 09, 2019 | 8.419 | 8.445 | 8.332 | 8.341 | 4,270,519 | -0.05(-0.62%) |
Apr 08, 2019 | 8.376 | 8.428 | 8.332 | 8.393 | 4,642,977 | +0.14(+1.68%) |
Apr 05, 2019 | 8.280 | 8.298 | 8.237 | 8.254 | 2,626,579 | +0.02(+0.21%) |
Apr 04, 2019 | 8.324 | 8.332 | 8.194 | 8.237 | 4,922,322 | -0.08(-0.94%) |
Apr 03, 2019 | 8.341 | 8.376 | 8.280 | 8.315 | 7,425,233 | +0.10(+1.27%) |
Apr 02, 2019 | 8.228 | 8.237 | 8.150 | 8.211 | 7,121,418 | +0.10(+1.18%) |
Apr 01, 2019 | 8.038 | 8.124 | 8.020 | 8.116 | 4,485,038 | +0.16(+1.96%) |
Mar 29, 2019 | 7.951 | 7.977 | 7.908 | 7.960 | 3,519,368 | +0.03(+0.33%) |
Mar 28, 2019 | 7.925 | 7.977 | 7.873 | 7.934 | 5,893,338 | +0.04(+0.53%) |
Mar 27, 2019 | 8.003 | 8.029 | 7.824 | 7.892 | 6,362,482 | -0.08(-0.97%) |
Mar 26, 2019 | 7.995 | 8.003 | 7.935 | 7.969 | 5,379,156 | -0.03(-0.43%) |
Mar 25, 2019 | 8.063 | 8.081 | 7.961 | 8.003 | 6,053,883 | +0.04(+0.54%) |
Mar 22, 2019 | 8.158 | 8.183 | 7.952 | 7.961 | 13,659,505 | -0.42(-5.01%) |
Mar 21, 2019 | 8.406 | 8.475 | 8.355 | 8.381 | 6,475,614 | -0.03(-0.41%) |
Mar 20, 2019 | 8.415 | 8.466 | 8.329 | 8.415 | 7,710,377 | +0.15(+1.76%) |
Mar 19, 2019 | 8.355 | 8.355 | 8.261 | 8.269 | 8,483,659 | +0.08(+0.94%) |
Mar 18, 2019 | 8.201 | 8.235 | 8.149 | 8.192 | 3,411,361 | -0.06(-0.73%) |
Mar 15, 2019 | 8.201 | 8.286 | 8.192 | 8.252 | 3,799,487 | +0.14(+1.69%) |
Mar 14, 2019 | 8.089 | 8.132 | 8.063 | 8.115 | 3,042,153 | +0.10(+1.28%) |
Mar 13, 2019 | 7.995 | 8.063 | 7.969 | 8.012 | 4,929,946 | +0.03(+0.43%) |
Mar 12, 2019 | 7.995 | 8.012 | 7.961 | 7.978 | 3,200,014 | -0.03(-0.32%) |
Mar 11, 2019 | 7.858 | 8.012 | 7.849 | 8.003 | 5,223,774 | +0.11(+1.41%) |
Mar 08, 2019 | 7.841 | 7.909 | 7.832 | 7.892 | 6,267,788 | +0.12(+1.54%) |
Mar 07, 2019 | 7.866 | 7.875 | 7.755 | 7.772 | 3,694,167 | -0.15(-1.84%) |
Mar 06, 2019 | 7.995 | 8.012 | 7.892 | 7.918 | 5,348,100 | -0.08(-0.96%) |
Mar 05, 2019 | 7.926 | 8.003 | 7.905 | 7.995 | 4,803,250 | +0.07(+0.86%) |
Mar 04, 2019 | 7.952 | 7.986 | 7.875 | 7.926 | 7,571,874 | +0.03(+0.43%) |