Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.597 | 8.606 | 8.428 | 8.481 | 16,275 | -0.13(-1.55%) |
May 30, 2019 | 8.446 | 8.651 | 8.446 | 8.615 | 30,946 | +0.20(+2.33%) |
May 29, 2019 | 8.517 | 8.597 | 8.401 | 8.419 | 51,290 | -0.12(-1.46%) |
May 28, 2019 | 8.588 | 8.695 | 8.508 | 8.544 | 44,806 | -0.10(-1.13%) |
May 24, 2019 | 8.669 | 8.758 | 8.517 | 8.642 | 24,693 | +0.04(+0.41%) |
May 23, 2019 | 8.615 | 8.730 | 8.553 | 8.606 | 9,985 | -0.01(-0.10%) |
May 22, 2019 | 8.686 | 8.767 | 8.571 | 8.615 | 16,899 | -0.04(-0.51%) |
May 21, 2019 | 8.571 | 8.677 | 8.553 | 8.660 | 21,296 | +0.13(+1.57%) |
May 20, 2019 | 8.562 | 8.704 | 8.508 | 8.526 | 29,266 | -0.04(-0.42%) |
May 17, 2019 | 8.446 | 8.660 | 8.424 | 8.562 | 106,632 | +0.06(+0.73%) |
May 16, 2019 | 8.499 | 8.660 | 8.464 | 8.499 | 7,377 | +0.02(+0.25%) |
May 15, 2019 | 8.531 | 8.629 | 8.431 | 8.478 | 9,480 | -0.15(-1.75%) |
May 14, 2019 | 8.371 | 8.629 | 8.362 | 8.629 | 6,840 | +0.26(+3.08%) |
May 13, 2019 | 8.478 | 8.496 | 8.363 | 8.371 | 12,264 | -0.16(-1.93%) |
May 10, 2019 | 8.402 | 8.638 | 8.348 | 8.536 | 24,080 | +0.10(+1.21%) |
May 09, 2019 | 8.469 | 8.522 | 8.265 | 8.434 | 12,346 | -0.07(-0.84%) |
May 08, 2019 | 8.629 | 8.629 | 8.487 | 8.505 | 7,025 | -0.04(-0.42%) |
May 07, 2019 | 8.549 | 8.638 | 8.505 | 8.540 | 6,936 | +0.01(+0.10%) |
May 06, 2019 | 8.531 | 8.620 | 8.487 | 8.531 | 14,323 | -0.09(-1.03%) |
May 03, 2019 | 8.638 | 8.638 | 8.531 | 8.620 | 9,452 | +0.03(+0.31%) |
May 02, 2019 | 8.629 | 8.638 | 8.549 | 8.594 | 7,832 | +0.01(+0.10%) |
May 01, 2019 | 8.691 | 8.691 | 8.545 | 8.585 | 14,522 | -0.08(-0.92%) |
Apr 30, 2019 | 8.674 | 8.709 | 8.602 | 8.665 | 98,448 | -0.02(-0.20%) |
Apr 29, 2019 | 8.601 | 8.745 | 8.601 | 8.682 | 13,138 | +0.02(+0.21%) |
Apr 26, 2019 | 8.611 | 8.736 | 8.585 | 8.665 | 19,917 | +0.12(+1.46%) |
Apr 25, 2019 | 8.629 | 8.736 | 8.540 | 8.540 | 14,501 | -0.12(-1.44%) |
Apr 24, 2019 | 8.753 | 8.753 | 8.629 | 8.665 | 41,739 | -0.03(-0.31%) |
Apr 23, 2019 | 8.576 | 8.753 | 8.576 | 8.691 | 11,864 | +0.06(+0.72%) |
Apr 22, 2019 | 8.620 | 8.700 | 8.567 | 8.629 | 7,137 | +0.03(+0.31%) |
Apr 18, 2019 | 8.602 | 8.682 | 8.576 | 8.602 | 33,758 | -0.04(-0.41%) |
Apr 17, 2019 | 8.656 | 8.665 | 8.460 | 8.638 | 19,220 | +0.06(+0.73%) |
Apr 16, 2019 | 8.647 | 8.647 | 8.557 | 8.576 | 10,262 | -0.02(-0.21%) |
Apr 15, 2019 | 8.576 | 8.691 | 8.442 | 8.594 | 8,810 | +0.07(+0.77%) |
Apr 12, 2019 | 8.634 | 8.687 | 8.413 | 8.528 | 20,305 | +0.00(+0.00%) |
Apr 11, 2019 | 8.572 | 8.590 | 8.492 | 8.528 | 5,477 | -0.06(-0.72%) |
Apr 10, 2019 | 8.572 | 8.590 | 8.466 | 8.590 | 5,122 | +0.04(+0.52%) |
Apr 09, 2019 | 8.599 | 8.599 | 8.537 | 8.546 | 7,947 | -0.05(-0.62%) |
Apr 08, 2019 | 8.732 | 8.732 | 8.599 | 8.599 | 8,115 | -0.13(-1.52%) |
Apr 05, 2019 | 8.581 | 8.732 | 8.581 | 8.732 | 7,896 | +0.17(+1.97%) |
Apr 04, 2019 | 8.838 | 8.838 | 8.554 | 8.563 | 10,276 | -0.22(-2.52%) |
Apr 03, 2019 | 8.785 | 8.785 | 8.699 | 8.785 | 4,952 | +0.02(+0.20%) |
Apr 02, 2019 | 8.847 | 8.856 | 8.634 | 8.767 | 11,006 | -0.07(-0.80%) |
Apr 01, 2019 | 8.962 | 8.962 | 8.749 | 8.838 | 18,503 | +0.14(+1.63%) |
Mar 29, 2019 | 8.865 | 8.865 | 8.616 | 8.696 | 13,311 | -0.07(-0.76%) |
Mar 28, 2019 | 8.856 | 8.909 | 8.732 | 8.763 | 4,771 | -0.08(-0.95%) |
Mar 27, 2019 | 8.687 | 8.882 | 8.643 | 8.847 | 10,906 | +0.04(+0.40%) |
Mar 26, 2019 | 8.820 | 8.847 | 8.679 | 8.812 | 6,754 | +0.08(+0.97%) |
Mar 25, 2019 | 8.714 | 8.826 | 8.687 | 8.727 | 6,489 | +0.00(+0.05%) |
Mar 22, 2019 | 8.723 | 8.856 | 8.670 | 8.723 | 26,509 | -0.01(-0.10%) |
Mar 21, 2019 | 8.572 | 8.838 | 8.566 | 8.732 | 19,984 | +0.17(+1.97%) |
Mar 20, 2019 | 8.608 | 8.758 | 8.554 | 8.563 | 18,496 | -0.04(-0.41%) |
Mar 19, 2019 | 8.679 | 8.777 | 8.599 | 8.599 | 9,750 | -0.10(-1.12%) |
Mar 18, 2019 | 8.723 | 8.758 | 8.572 | 8.696 | 13,246 | -0.11(-1.21%) |
Mar 15, 2019 | 8.448 | 9.131 | 8.430 | 8.803 | 115,401 | +0.34(+3.98%) |
Mar 14, 2019 | 8.315 | 8.492 | 8.315 | 8.466 | 8,258 | +0.06(+0.67%) |
Mar 13, 2019 | 8.400 | 8.478 | 8.356 | 8.409 | 19,252 | +0.01(+0.11%) |
Mar 12, 2019 | 8.621 | 8.621 | 8.400 | 8.400 | 27,364 | -0.27(-3.06%) |
Mar 11, 2019 | 8.604 | 8.745 | 8.506 | 8.666 | 13,482 | +0.20(+2.40%) |
Mar 08, 2019 | 8.657 | 8.801 | 8.462 | 8.462 | 15,154 | -0.16(-1.85%) |
Mar 07, 2019 | 9.028 | 9.028 | 8.604 | 8.621 | 11,197 | -0.44(-4.88%) |
Mar 06, 2019 | 8.860 | 9.064 | 8.710 | 9.064 | 50,257 | +0.27(+3.12%) |
Mar 05, 2019 | 8.405 | 8.825 | 8.379 | 8.789 | 28,662 | +0.39(+4.63%) |
Mar 04, 2019 | 8.303 | 8.489 | 8.303 | 8.400 | 11,051 | +0.04(+0.53%) |