Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.337 | 8.337 | 8.246 | 8.258 | 44,366 | -0.11(-1.30%) |
May 30, 2019 | 8.343 | 8.379 | 8.337 | 8.367 | 63,643 | +0.02(+0.29%) |
May 29, 2019 | 8.422 | 8.476 | 8.319 | 8.343 | 67,773 | -0.08(-1.01%) |
May 28, 2019 | 8.555 | 8.579 | 8.428 | 8.428 | 49,955 | -0.13(-1.56%) |
May 24, 2019 | 8.622 | 8.634 | 8.531 | 8.561 | 43,211 | +0.00(+0.00%) |
May 23, 2019 | 8.555 | 8.599 | 8.519 | 8.561 | 28,681 | -0.05(-0.56%) |
May 22, 2019 | 8.658 | 8.682 | 8.610 | 8.610 | 45,943 | -0.02(-0.28%) |
May 21, 2019 | 8.652 | 8.683 | 8.622 | 8.634 | 24,838 | +0.01(+0.14%) |
May 20, 2019 | 8.616 | 8.701 | 8.610 | 8.622 | 39,030 | -0.02(-0.21%) |
May 17, 2019 | 8.610 | 8.688 | 8.610 | 8.640 | 56,900 | +0.01(+0.07%) |
May 16, 2019 | 8.591 | 8.664 | 8.591 | 8.634 | 78,036 | +0.01(+0.14%) |
May 15, 2019 | 8.573 | 8.640 | 8.501 | 8.622 | 104,419 | -0.01(-0.14%) |
May 14, 2019 | 8.543 | 8.634 | 8.543 | 8.634 | 52,182 | +0.12(+1.35%) |
May 13, 2019 | 8.640 | 8.704 | 8.519 | 8.519 | 37,539 | -0.16(-1.89%) |
May 10, 2019 | 8.682 | 8.731 | 8.652 | 8.682 | 40,737 | +0.01(+0.14%) |
May 09, 2019 | 8.701 | 8.737 | 8.664 | 8.670 | 46,935 | -0.05(-0.63%) |
May 08, 2019 | 8.676 | 8.773 | 8.676 | 8.725 | 43,909 | +0.01(+0.14%) |
May 07, 2019 | 8.713 | 8.749 | 8.670 | 8.713 | 59,533 | -0.10(-1.17%) |
May 06, 2019 | 8.816 | 8.913 | 8.640 | 8.816 | 87,883 | -0.07(-0.75%) |
May 03, 2019 | 8.864 | 8.925 | 8.864 | 8.883 | 18,307 | +0.04(+0.41%) |
May 02, 2019 | 8.852 | 8.925 | 8.841 | 8.846 | 27,521 | -0.01(-0.07%) |
May 01, 2019 | 8.828 | 8.937 | 8.828 | 8.852 | 39,942 | -0.01(-0.07%) |
Apr 30, 2019 | 8.876 | 8.925 | 8.840 | 8.858 | 23,469 | +0.02(+0.27%) |
Apr 29, 2019 | 8.810 | 8.869 | 8.810 | 8.834 | 67,801 | -0.05(-0.55%) |
Apr 26, 2019 | 8.913 | 8.913 | 8.852 | 8.883 | 61,683 | -0.02(-0.20%) |
Apr 25, 2019 | 8.955 | 8.998 | 8.901 | 8.901 | 37,574 | -0.08(-0.94%) |
Apr 24, 2019 | 8.961 | 9.010 | 8.952 | 8.986 | 34,628 | +0.04(+0.41%) |
Apr 23, 2019 | 8.973 | 9.016 | 8.889 | 8.949 | 57,146 | +0.02(+0.27%) |
Apr 22, 2019 | 8.949 | 8.973 | 8.901 | 8.925 | 62,760 | -0.05(-0.54%) |
Apr 18, 2019 | 9.016 | 9.057 | 8.949 | 8.973 | 35,954 | -0.04(-0.40%) |
Apr 17, 2019 | 9.022 | 9.089 | 8.998 | 9.010 | 36,271 | +0.02(+0.20%) |
Apr 16, 2019 | 8.980 | 9.010 | 8.949 | 8.992 | 70,097 | -0.02(-0.27%) |
Apr 15, 2019 | 8.967 | 9.034 | 8.937 | 9.016 | 44,031 | +0.05(+0.54%) |
Apr 12, 2019 | 9.004 | 9.004 | 8.949 | 8.967 | 43,046 | -0.04(-0.40%) |
Apr 11, 2019 | 9.034 | 9.125 | 8.980 | 9.004 | 43,922 | -0.02(-0.20%) |
Apr 10, 2019 | 8.955 | 9.070 | 8.955 | 9.022 | 50,816 | +0.07(+0.81%) |
Apr 09, 2019 | 8.883 | 9.034 | 8.883 | 8.949 | 31,391 | +0.04(+0.41%) |
Apr 08, 2019 | 8.876 | 8.961 | 8.864 | 8.913 | 22,610 | +0.01(+0.14%) |
Apr 05, 2019 | 8.913 | 9.034 | 8.889 | 8.901 | 47,664 | -0.01(-0.14%) |
Apr 04, 2019 | 8.919 | 8.973 | 8.913 | 8.913 | 31,501 | -0.03(-0.34%) |
Apr 03, 2019 | 9.034 | 9.034 | 8.943 | 8.943 | 55,759 | -0.09(-1.01%) |
Apr 02, 2019 | 9.107 | 9.119 | 8.961 | 9.034 | 44,645 | -0.08(-0.93%) |
Apr 01, 2019 | 9.022 | 9.125 | 8.949 | 9.119 | 87,355 | +0.19(+2.17%) |
Mar 29, 2019 | 9.119 | 9.210 | 8.925 | 8.925 | 116,440 | -0.01(-0.14%) |
Mar 28, 2019 | 8.773 | 9.083 | 8.773 | 8.937 | 62,030 | +0.15(+1.73%) |
Mar 27, 2019 | 8.846 | 8.876 | 8.725 | 8.786 | 58,182 | +0.01(+0.14%) |
Mar 26, 2019 | 8.986 | 8.986 | 8.743 | 8.773 | 60,098 | -0.15(-1.70%) |
Mar 25, 2019 | 8.955 | 8.955 | 8.771 | 8.925 | 20,611 | -0.02(-0.20%) |
Mar 22, 2019 | 9.052 | 9.077 | 8.883 | 8.943 | 58,880 | -0.15(-1.67%) |
Mar 21, 2019 | 8.955 | 9.095 | 8.955 | 9.095 | 24,190 | +0.16(+1.76%) |
Mar 20, 2019 | 8.846 | 9.028 | 8.846 | 8.937 | 38,273 | +0.04(+0.48%) |
Mar 19, 2019 | 8.876 | 8.925 | 8.846 | 8.895 | 30,249 | +0.03(+0.34%) |
Mar 18, 2019 | 8.761 | 8.864 | 8.738 | 8.864 | 56,008 | +0.13(+1.53%) |
Mar 15, 2019 | 8.731 | 8.773 | 8.715 | 8.731 | 24,904 | +0.01(+0.14%) |
Mar 14, 2019 | 8.725 | 8.761 | 8.701 | 8.719 | 29,237 | +0.01(+0.07%) |
Mar 13, 2019 | 8.810 | 8.810 | 8.681 | 8.713 | 62,607 | -0.04(-0.48%) |
Mar 12, 2019 | 8.907 | 8.907 | 8.755 | 8.755 | 47,493 | -0.10(-1.10%) |
Mar 11, 2019 | 8.864 | 8.925 | 8.834 | 8.852 | 68,094 | +0.07(+0.76%) |
Mar 08, 2019 | 8.707 | 8.846 | 8.646 | 8.786 | 61,848 | +0.14(+1.66%) |
Mar 07, 2019 | 8.749 | 8.749 | 8.619 | 8.642 | 51,427 | -0.11(-1.22%) |
Mar 06, 2019 | 8.761 | 8.790 | 8.737 | 8.749 | 35,428 | -0.04(-0.47%) |
Mar 05, 2019 | 8.743 | 8.825 | 8.672 | 8.790 | 50,049 | +0.05(+0.61%) |
Mar 04, 2019 | 8.766 | 8.826 | 8.707 | 8.737 | 63,302 | -0.01(-0.07%) |