Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.800 | 7.836 | 7.702 | 7.727 | 123,437 | -0.13(-1.63%) |
May 30, 2019 | 7.915 | 7.983 | 7.538 | 7.854 | 295,608 | -0.07(-0.92%) |
May 29, 2019 | 8.153 | 8.177 | 7.921 | 7.927 | 263,986 | -0.28(-3.41%) |
May 28, 2019 | 8.213 | 8.329 | 8.110 | 8.207 | 149,465 | -0.07(-0.88%) |
May 24, 2019 | 8.414 | 8.445 | 8.274 | 8.280 | 140,367 | -0.13(-1.52%) |
May 23, 2019 | 8.366 | 8.426 | 8.366 | 8.408 | 28,543 | -0.01(-0.07%) |
May 22, 2019 | 8.408 | 8.469 | 8.396 | 8.414 | 38,714 | -0.03(-0.36%) |
May 21, 2019 | 8.451 | 8.469 | 8.429 | 8.445 | 37,182 | -0.01(-0.14%) |
May 20, 2019 | 8.366 | 8.475 | 8.366 | 8.457 | 40,550 | +0.05(+0.58%) |
May 17, 2019 | 8.469 | 8.499 | 8.396 | 8.408 | 86,784 | -0.08(-0.93%) |
May 16, 2019 | 8.475 | 8.543 | 8.439 | 8.487 | 61,255 | +0.05(+0.58%) |
May 15, 2019 | 8.415 | 8.456 | 8.385 | 8.439 | 100,374 | +0.02(+0.28%) |
May 14, 2019 | 8.361 | 8.444 | 8.326 | 8.415 | 60,940 | +0.05(+0.57%) |
May 13, 2019 | 8.468 | 8.468 | 8.361 | 8.367 | 52,291 | -0.07(-0.78%) |
May 10, 2019 | 8.343 | 8.450 | 8.308 | 8.433 | 50,783 | +0.06(+0.71%) |
May 09, 2019 | 8.385 | 8.416 | 8.326 | 8.373 | 50,995 | -0.02(-0.28%) |
May 08, 2019 | 8.444 | 8.456 | 8.379 | 8.397 | 72,571 | -0.01(-0.07%) |
May 07, 2019 | 8.474 | 8.474 | 8.373 | 8.403 | 68,243 | -0.04(-0.49%) |
May 06, 2019 | 8.373 | 8.483 | 8.373 | 8.444 | 46,824 | +0.00(+0.00%) |
May 03, 2019 | 8.403 | 8.462 | 8.394 | 8.444 | 38,507 | +0.08(+0.92%) |
May 02, 2019 | 8.439 | 8.444 | 8.364 | 8.367 | 20,779 | -0.07(-0.78%) |
May 01, 2019 | 8.516 | 8.534 | 8.421 | 8.433 | 51,170 | -0.08(-0.98%) |
Apr 30, 2019 | 8.444 | 8.546 | 8.356 | 8.516 | 124,244 | +0.08(+0.92%) |
Apr 29, 2019 | 8.385 | 8.439 | 8.385 | 8.439 | 58,606 | +0.04(+0.42%) |
Apr 26, 2019 | 8.385 | 8.439 | 8.367 | 8.403 | 62,218 | +0.03(+0.36%) |
Apr 25, 2019 | 8.385 | 8.385 | 8.284 | 8.373 | 33,801 | -0.02(-0.21%) |
Apr 24, 2019 | 8.326 | 8.403 | 8.326 | 8.391 | 60,852 | +0.07(+0.79%) |
Apr 23, 2019 | 8.236 | 8.365 | 8.236 | 8.326 | 119,956 | +0.08(+1.01%) |
Apr 22, 2019 | 8.224 | 8.260 | 8.207 | 8.242 | 51,871 | +0.00(+0.00%) |
Apr 18, 2019 | 8.189 | 8.278 | 8.183 | 8.242 | 28,922 | +0.03(+0.36%) |
Apr 17, 2019 | 8.195 | 8.248 | 8.119 | 8.213 | 84,044 | +0.01(+0.07%) |
Apr 16, 2019 | 8.236 | 8.254 | 8.201 | 8.207 | 36,367 | -0.01(-0.07%) |
Apr 15, 2019 | 8.171 | 8.230 | 8.138 | 8.213 | 38,956 | +0.05(+0.66%) |
Apr 12, 2019 | 8.248 | 8.248 | 8.147 | 8.159 | 57,677 | -0.07(-0.87%) |
Apr 11, 2019 | 8.153 | 8.266 | 8.135 | 8.230 | 109,054 | +0.10(+1.17%) |
Apr 10, 2019 | 8.123 | 8.177 | 8.123 | 8.135 | 28,946 | +0.01(+0.15%) |
Apr 09, 2019 | 8.177 | 8.195 | 8.123 | 8.123 | 55,542 | -0.07(-0.80%) |
Apr 08, 2019 | 8.153 | 8.224 | 8.153 | 8.189 | 41,864 | -0.01(-0.07%) |
Apr 05, 2019 | 8.207 | 8.242 | 8.135 | 8.195 | 91,477 | +0.01(+0.07%) |
Apr 04, 2019 | 8.147 | 8.224 | 8.147 | 8.189 | 54,556 | +0.04(+0.51%) |
Apr 03, 2019 | 8.195 | 8.236 | 8.088 | 8.147 | 98,057 | -0.02(-0.29%) |
Apr 02, 2019 | 8.177 | 8.266 | 8.153 | 8.171 | 103,552 | +0.01(+0.07%) |
Apr 01, 2019 | 8.177 | 8.177 | 8.135 | 8.165 | 71,192 | -0.01(-0.07%) |
Mar 29, 2019 | 8.177 | 8.177 | 8.016 | 8.171 | 208,346 | +0.02(+0.29%) |
Mar 28, 2019 | 8.123 | 8.147 | 8.082 | 8.147 | 61,113 | +0.04(+0.44%) |
Mar 27, 2019 | 8.082 | 8.129 | 8.070 | 8.111 | 51,891 | +0.03(+0.37%) |
Mar 26, 2019 | 7.981 | 8.100 | 7.981 | 8.082 | 80,451 | +0.10(+1.19%) |
Mar 25, 2019 | 7.915 | 8.028 | 7.909 | 7.987 | 58,400 | +0.05(+0.60%) |
Mar 22, 2019 | 8.028 | 8.101 | 7.927 | 7.939 | 168,493 | -0.12(-1.48%) |
Mar 21, 2019 | 8.004 | 8.123 | 8.004 | 8.058 | 54,444 | +0.03(+0.37%) |
Mar 20, 2019 | 7.998 | 8.082 | 7.945 | 8.028 | 128,806 | +0.00(+0.00%) |
Mar 19, 2019 | 8.040 | 8.040 | 7.975 | 8.028 | 69,369 | -0.01(-0.07%) |
Mar 18, 2019 | 7.987 | 8.064 | 7.987 | 8.034 | 42,035 | +0.02(+0.30%) |
Mar 15, 2019 | 7.981 | 8.052 | 7.975 | 8.010 | 149,995 | +0.01(+0.15%) |
Mar 14, 2019 | 8.016 | 8.052 | 7.957 | 7.998 | 166,520 | +0.02(+0.30%) |
Mar 13, 2019 | 7.899 | 7.998 | 7.899 | 7.975 | 172,512 | +0.08(+1.03%) |
Mar 12, 2019 | 7.905 | 7.963 | 7.882 | 7.893 | 188,319 | -0.01(-0.07%) |
Mar 11, 2019 | 7.795 | 7.946 | 7.795 | 7.899 | 66,512 | +0.10(+1.34%) |
Mar 08, 2019 | 7.737 | 7.867 | 7.737 | 7.795 | 57,676 | +0.04(+0.52%) |
Mar 07, 2019 | 7.783 | 7.864 | 7.754 | 7.754 | 96,270 | -0.02(-0.30%) |
Mar 06, 2019 | 7.725 | 7.847 | 7.725 | 7.777 | 91,478 | +0.03(+0.37%) |
Mar 05, 2019 | 7.771 | 7.771 | 7.696 | 7.748 | 19,367 | -0.01(-0.15%) |
Mar 04, 2019 | 7.760 | 7.789 | 7.698 | 7.760 | 36,078 | -0.02(-0.22%) |