Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.348 | 8.348 | 8.257 | 8.269 | 44,307 | -0.11(-1.30%) |
May 30, 2019 | 8.354 | 8.390 | 8.348 | 8.378 | 63,559 | +0.02(+0.29%) |
May 29, 2019 | 8.433 | 8.488 | 8.330 | 8.354 | 67,683 | -0.09(-1.01%) |
May 28, 2019 | 8.566 | 8.591 | 8.439 | 8.439 | 49,889 | -0.13(-1.56%) |
May 24, 2019 | 8.633 | 8.645 | 8.542 | 8.573 | 43,154 | +0.00(+0.00%) |
May 23, 2019 | 8.567 | 8.610 | 8.530 | 8.573 | 28,643 | -0.05(-0.56%) |
May 22, 2019 | 8.670 | 8.693 | 8.621 | 8.621 | 45,882 | -0.02(-0.28%) |
May 21, 2019 | 8.664 | 8.695 | 8.633 | 8.645 | 24,805 | +0.01(+0.14%) |
May 20, 2019 | 8.627 | 8.712 | 8.621 | 8.633 | 38,979 | -0.02(-0.21%) |
May 17, 2019 | 8.621 | 8.700 | 8.621 | 8.651 | 56,825 | +0.01(+0.07%) |
May 16, 2019 | 8.603 | 8.676 | 8.603 | 8.645 | 77,933 | +0.01(+0.14%) |
May 15, 2019 | 8.585 | 8.651 | 8.512 | 8.633 | 104,281 | -0.01(-0.14%) |
May 14, 2019 | 8.554 | 8.645 | 8.554 | 8.645 | 52,113 | +0.12(+1.35%) |
May 13, 2019 | 8.651 | 8.715 | 8.530 | 8.530 | 37,490 | -0.16(-1.89%) |
May 10, 2019 | 8.694 | 8.743 | 8.664 | 8.694 | 40,683 | +0.01(+0.14%) |
May 09, 2019 | 8.712 | 8.749 | 8.676 | 8.682 | 46,873 | -0.05(-0.63%) |
May 08, 2019 | 8.688 | 8.785 | 8.688 | 8.736 | 43,851 | +0.01(+0.14%) |
May 07, 2019 | 8.724 | 8.761 | 8.682 | 8.724 | 59,454 | -0.10(-1.17%) |
May 06, 2019 | 8.828 | 8.925 | 8.651 | 8.828 | 87,767 | -0.07(-0.75%) |
May 03, 2019 | 8.876 | 8.937 | 8.876 | 8.894 | 18,283 | +0.04(+0.41%) |
May 02, 2019 | 8.864 | 8.937 | 8.852 | 8.858 | 27,485 | -0.01(-0.07%) |
May 01, 2019 | 8.840 | 8.949 | 8.840 | 8.864 | 39,890 | -0.01(-0.07%) |
Apr 30, 2019 | 8.888 | 8.936 | 8.852 | 8.870 | 23,438 | +0.02(+0.27%) |
Apr 29, 2019 | 8.821 | 8.881 | 8.821 | 8.846 | 67,711 | -0.05(-0.55%) |
Apr 26, 2019 | 8.925 | 8.925 | 8.864 | 8.894 | 61,602 | -0.02(-0.20%) |
Apr 25, 2019 | 8.967 | 9.010 | 8.912 | 8.912 | 37,524 | -0.09(-0.94%) |
Apr 24, 2019 | 8.973 | 9.022 | 8.964 | 8.998 | 34,583 | +0.04(+0.41%) |
Apr 23, 2019 | 8.985 | 9.028 | 8.900 | 8.961 | 57,071 | +0.02(+0.27%) |
Apr 22, 2019 | 8.961 | 8.985 | 8.912 | 8.937 | 62,678 | -0.05(-0.54%) |
Apr 18, 2019 | 9.028 | 9.069 | 8.961 | 8.985 | 35,907 | -0.04(-0.40%) |
Apr 17, 2019 | 9.034 | 9.101 | 9.010 | 9.022 | 36,223 | +0.02(+0.20%) |
Apr 16, 2019 | 8.991 | 9.022 | 8.961 | 9.004 | 70,004 | -0.02(-0.27%) |
Apr 15, 2019 | 8.979 | 9.045 | 8.949 | 9.028 | 43,973 | +0.05(+0.54%) |
Apr 12, 2019 | 9.016 | 9.016 | 8.961 | 8.979 | 42,989 | -0.04(-0.40%) |
Apr 11, 2019 | 9.046 | 9.137 | 8.991 | 9.016 | 43,864 | -0.02(-0.20%) |
Apr 10, 2019 | 8.967 | 9.082 | 8.967 | 9.034 | 50,749 | +0.07(+0.81%) |
Apr 09, 2019 | 8.894 | 9.046 | 8.894 | 8.961 | 31,349 | +0.04(+0.41%) |
Apr 08, 2019 | 8.888 | 8.973 | 8.876 | 8.925 | 22,580 | +0.01(+0.14%) |
Apr 05, 2019 | 8.925 | 9.046 | 8.900 | 8.912 | 47,601 | -0.01(-0.14%) |
Apr 04, 2019 | 8.931 | 8.985 | 8.925 | 8.925 | 31,460 | -0.03(-0.34%) |
Apr 03, 2019 | 9.046 | 9.046 | 8.955 | 8.955 | 55,686 | -0.09(-1.01%) |
Apr 02, 2019 | 9.119 | 9.131 | 8.973 | 9.046 | 44,586 | -0.08(-0.93%) |
Apr 01, 2019 | 9.034 | 9.137 | 8.961 | 9.131 | 87,239 | +0.19(+2.17%) |
Mar 29, 2019 | 9.131 | 9.222 | 8.937 | 8.937 | 116,287 | -0.01(-0.14%) |
Mar 28, 2019 | 8.785 | 9.095 | 8.785 | 8.949 | 61,948 | +0.15(+1.73%) |
Mar 27, 2019 | 8.858 | 8.888 | 8.736 | 8.797 | 58,105 | +0.01(+0.14%) |
Mar 26, 2019 | 8.998 | 8.998 | 8.755 | 8.785 | 60,019 | -0.15(-1.70%) |
Mar 25, 2019 | 8.967 | 8.967 | 8.782 | 8.937 | 20,584 | -0.02(-0.20%) |
Mar 22, 2019 | 9.064 | 9.089 | 8.894 | 8.955 | 58,802 | -0.15(-1.67%) |
Mar 21, 2019 | 8.967 | 9.107 | 8.967 | 9.107 | 24,158 | +0.16(+1.76%) |
Mar 20, 2019 | 8.858 | 9.040 | 8.858 | 8.949 | 38,223 | +0.04(+0.48%) |
Mar 19, 2019 | 8.888 | 8.937 | 8.858 | 8.906 | 30,209 | +0.03(+0.34%) |
Mar 18, 2019 | 8.773 | 8.876 | 8.749 | 8.876 | 55,934 | +0.13(+1.53%) |
Mar 15, 2019 | 8.743 | 8.785 | 8.727 | 8.743 | 24,871 | +0.01(+0.14%) |
Mar 14, 2019 | 8.736 | 8.773 | 8.712 | 8.730 | 29,198 | +0.01(+0.07%) |
Mar 13, 2019 | 8.821 | 8.821 | 8.693 | 8.724 | 62,524 | -0.04(-0.48%) |
Mar 12, 2019 | 8.919 | 8.919 | 8.767 | 8.767 | 47,430 | -0.10(-1.10%) |
Mar 11, 2019 | 8.876 | 8.937 | 8.846 | 8.864 | 68,004 | +0.07(+0.76%) |
Mar 08, 2019 | 8.718 | 8.858 | 8.658 | 8.797 | 61,767 | +0.14(+1.66%) |
Mar 07, 2019 | 8.760 | 8.760 | 8.630 | 8.654 | 51,359 | -0.11(-1.22%) |
Mar 06, 2019 | 8.772 | 8.802 | 8.749 | 8.760 | 35,382 | -0.04(-0.47%) |
Mar 05, 2019 | 8.754 | 8.837 | 8.683 | 8.802 | 49,983 | +0.05(+0.61%) |
Mar 04, 2019 | 8.778 | 8.837 | 8.718 | 8.749 | 63,219 | -0.01(-0.07%) |