Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.616 | 8.625 | 8.447 | 8.500 | 16,239 | -0.13(-1.55%) |
May 30, 2019 | 8.465 | 8.670 | 8.465 | 8.634 | 30,877 | +0.20(+2.33%) |
May 29, 2019 | 8.536 | 8.616 | 8.420 | 8.438 | 51,176 | -0.12(-1.46%) |
May 28, 2019 | 8.607 | 8.715 | 8.527 | 8.563 | 44,706 | -0.10(-1.13%) |
May 24, 2019 | 8.688 | 8.777 | 8.536 | 8.661 | 24,639 | +0.04(+0.41%) |
May 23, 2019 | 8.634 | 8.749 | 8.572 | 8.625 | 9,963 | -0.01(-0.10%) |
May 22, 2019 | 8.706 | 8.786 | 8.590 | 8.634 | 16,862 | -0.04(-0.51%) |
May 21, 2019 | 8.590 | 8.697 | 8.572 | 8.679 | 21,249 | +0.13(+1.57%) |
May 20, 2019 | 8.581 | 8.724 | 8.527 | 8.545 | 29,201 | -0.04(-0.42%) |
May 17, 2019 | 8.465 | 8.679 | 8.442 | 8.581 | 106,396 | +0.06(+0.73%) |
May 16, 2019 | 8.518 | 8.679 | 8.482 | 8.518 | 7,361 | +0.02(+0.25%) |
May 15, 2019 | 8.550 | 8.648 | 8.450 | 8.497 | 9,459 | -0.15(-1.75%) |
May 14, 2019 | 8.390 | 8.648 | 8.381 | 8.648 | 6,825 | +0.26(+3.08%) |
May 13, 2019 | 8.497 | 8.515 | 8.382 | 8.390 | 12,237 | -0.16(-1.93%) |
May 10, 2019 | 8.421 | 8.657 | 8.367 | 8.555 | 24,027 | +0.10(+1.21%) |
May 09, 2019 | 8.488 | 8.541 | 8.283 | 8.452 | 12,319 | -0.07(-0.84%) |
May 08, 2019 | 8.648 | 8.648 | 8.506 | 8.524 | 7,009 | -0.04(-0.42%) |
May 07, 2019 | 8.568 | 8.657 | 8.524 | 8.559 | 6,920 | +0.01(+0.10%) |
May 06, 2019 | 8.550 | 8.639 | 8.506 | 8.550 | 14,291 | -0.09(-1.03%) |
May 03, 2019 | 8.657 | 8.657 | 8.550 | 8.639 | 9,431 | +0.03(+0.31%) |
May 02, 2019 | 8.648 | 8.657 | 8.568 | 8.613 | 7,815 | +0.01(+0.10%) |
May 01, 2019 | 8.711 | 8.711 | 8.564 | 8.604 | 14,490 | -0.08(-0.92%) |
Apr 30, 2019 | 8.693 | 8.728 | 8.622 | 8.684 | 98,230 | -0.02(-0.20%) |
Apr 29, 2019 | 8.620 | 8.764 | 8.620 | 8.702 | 13,109 | +0.02(+0.21%) |
Apr 26, 2019 | 8.630 | 8.755 | 8.604 | 8.684 | 19,873 | +0.12(+1.46%) |
Apr 25, 2019 | 8.648 | 8.755 | 8.559 | 8.559 | 14,469 | -0.12(-1.44%) |
Apr 24, 2019 | 8.773 | 8.773 | 8.648 | 8.684 | 41,646 | -0.03(-0.31%) |
Apr 23, 2019 | 8.595 | 8.773 | 8.595 | 8.711 | 11,838 | +0.06(+0.72%) |
Apr 22, 2019 | 8.639 | 8.720 | 8.586 | 8.648 | 7,121 | +0.03(+0.31%) |
Apr 18, 2019 | 8.622 | 8.702 | 8.595 | 8.622 | 33,683 | -0.04(-0.41%) |
Apr 17, 2019 | 8.675 | 8.684 | 8.479 | 8.657 | 19,178 | +0.06(+0.73%) |
Apr 16, 2019 | 8.666 | 8.666 | 8.576 | 8.595 | 10,239 | -0.02(-0.21%) |
Apr 15, 2019 | 8.595 | 8.711 | 8.461 | 8.613 | 8,791 | +0.07(+0.77%) |
Apr 12, 2019 | 8.653 | 8.707 | 8.431 | 8.547 | 20,260 | +0.00(+0.00%) |
Apr 11, 2019 | 8.591 | 8.609 | 8.511 | 8.547 | 5,465 | -0.06(-0.72%) |
Apr 10, 2019 | 8.591 | 8.609 | 8.485 | 8.609 | 5,111 | +0.04(+0.52%) |
Apr 09, 2019 | 8.618 | 8.618 | 8.556 | 8.565 | 7,929 | -0.05(-0.62%) |
Apr 08, 2019 | 8.751 | 8.751 | 8.618 | 8.618 | 8,097 | -0.13(-1.52%) |
Apr 05, 2019 | 8.600 | 8.751 | 8.600 | 8.751 | 7,878 | +0.17(+1.97%) |
Apr 04, 2019 | 8.858 | 8.858 | 8.573 | 8.582 | 10,253 | -0.22(-2.52%) |
Apr 03, 2019 | 8.804 | 8.804 | 8.718 | 8.804 | 4,941 | +0.02(+0.20%) |
Apr 02, 2019 | 8.867 | 8.876 | 8.653 | 8.787 | 10,982 | -0.07(-0.80%) |
Apr 01, 2019 | 8.982 | 8.982 | 8.768 | 8.858 | 18,462 | +0.14(+1.63%) |
Mar 29, 2019 | 8.884 | 8.884 | 8.635 | 8.716 | 13,281 | -0.07(-0.76%) |
Mar 28, 2019 | 8.876 | 8.929 | 8.751 | 8.782 | 4,761 | -0.08(-0.95%) |
Mar 27, 2019 | 8.707 | 8.902 | 8.662 | 8.867 | 10,881 | +0.04(+0.40%) |
Mar 26, 2019 | 8.840 | 8.867 | 8.698 | 8.831 | 6,739 | +0.08(+0.97%) |
Mar 25, 2019 | 8.733 | 8.846 | 8.707 | 8.747 | 6,475 | +0.00(+0.05%) |
Mar 22, 2019 | 8.742 | 8.876 | 8.689 | 8.742 | 26,450 | -0.01(-0.10%) |
Mar 21, 2019 | 8.591 | 8.858 | 8.585 | 8.751 | 19,940 | +0.17(+1.97%) |
Mar 20, 2019 | 8.627 | 8.778 | 8.573 | 8.582 | 18,455 | -0.04(-0.41%) |
Mar 19, 2019 | 8.698 | 8.796 | 8.618 | 8.618 | 9,729 | -0.10(-1.12%) |
Mar 18, 2019 | 8.742 | 8.778 | 8.591 | 8.716 | 13,217 | -0.11(-1.21%) |
Mar 15, 2019 | 8.467 | 9.151 | 8.449 | 8.822 | 115,144 | +0.34(+3.98%) |
Mar 14, 2019 | 8.334 | 8.511 | 8.334 | 8.485 | 8,240 | +0.06(+0.67%) |
Mar 13, 2019 | 8.419 | 8.497 | 8.375 | 8.428 | 19,209 | +0.01(+0.11%) |
Mar 12, 2019 | 8.641 | 8.641 | 8.419 | 8.419 | 27,303 | -0.27(-3.06%) |
Mar 11, 2019 | 8.623 | 8.765 | 8.525 | 8.685 | 13,452 | +0.20(+2.40%) |
Mar 08, 2019 | 8.676 | 8.821 | 8.481 | 8.481 | 15,120 | -0.16(-1.85%) |
Mar 07, 2019 | 9.048 | 9.048 | 8.623 | 8.641 | 11,172 | -0.44(-4.88%) |
Mar 06, 2019 | 8.880 | 9.084 | 8.729 | 9.084 | 50,145 | +0.27(+3.12%) |
Mar 05, 2019 | 8.424 | 8.844 | 8.398 | 8.809 | 28,599 | +0.39(+4.63%) |
Mar 04, 2019 | 8.322 | 8.508 | 8.322 | 8.419 | 11,026 | +0.04(+0.53%) |