Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.197 | 8.358 | 8.065 | 8.322 | 525,046 | +0.07(+0.80%) |
May 30, 2019 | 8.316 | 8.364 | 8.197 | 8.256 | 289,791 | -0.06(-0.77%) |
May 29, 2019 | 8.373 | 8.379 | 8.249 | 8.320 | 210,563 | -0.07(-0.78%) |
May 28, 2019 | 8.373 | 8.421 | 8.362 | 8.385 | 114,125 | -0.01(-0.14%) |
May 24, 2019 | 8.385 | 8.433 | 8.338 | 8.397 | 158,678 | +0.05(+0.57%) |
May 23, 2019 | 8.433 | 8.457 | 8.320 | 8.350 | 137,227 | -0.08(-0.91%) |
May 22, 2019 | 8.433 | 8.462 | 8.385 | 8.427 | 132,810 | +0.02(+0.21%) |
May 21, 2019 | 8.421 | 8.445 | 8.373 | 8.409 | 221,203 | +0.02(+0.21%) |
May 20, 2019 | 8.320 | 8.421 | 8.320 | 8.391 | 124,426 | +0.07(+0.86%) |
May 17, 2019 | 8.320 | 8.391 | 8.314 | 8.320 | 105,392 | -0.02(-0.28%) |
May 16, 2019 | 8.385 | 8.433 | 8.320 | 8.344 | 194,769 | -0.04(-0.42%) |
May 15, 2019 | 8.338 | 8.409 | 8.291 | 8.379 | 155,627 | +0.04(+0.50%) |
May 14, 2019 | 8.237 | 8.368 | 8.237 | 8.338 | 201,184 | +0.10(+1.22%) |
May 13, 2019 | 8.314 | 8.368 | 8.213 | 8.237 | 220,684 | -0.16(-1.91%) |
May 10, 2019 | 8.439 | 8.516 | 8.326 | 8.397 | 219,890 | -0.08(-0.98%) |
May 09, 2019 | 8.421 | 8.483 | 8.409 | 8.480 | 108,451 | +0.01(+0.14%) |
May 08, 2019 | 8.593 | 8.593 | 8.457 | 8.468 | 119,578 | -0.11(-1.24%) |
May 07, 2019 | 8.605 | 8.706 | 8.522 | 8.575 | 256,138 | -0.05(-0.55%) |
May 06, 2019 | 8.498 | 8.652 | 8.362 | 8.623 | 281,390 | +0.07(+0.83%) |
May 03, 2019 | 8.457 | 8.581 | 8.439 | 8.551 | 198,305 | +0.11(+1.34%) |
May 02, 2019 | 8.421 | 8.480 | 8.410 | 8.439 | 134,800 | +0.04(+0.42%) |
May 01, 2019 | 8.480 | 8.492 | 8.385 | 8.403 | 373,393 | -0.11(-1.32%) |
Apr 30, 2019 | 8.510 | 8.519 | 8.451 | 8.516 | 167,232 | -0.01(-0.07%) |
Apr 29, 2019 | 8.623 | 8.634 | 8.510 | 8.522 | 178,768 | -0.06(-0.67%) |
Apr 26, 2019 | 8.491 | 8.614 | 8.491 | 8.579 | 247,104 | +0.09(+1.04%) |
Apr 25, 2019 | 8.532 | 8.532 | 8.397 | 8.491 | 214,790 | +0.01(+0.07%) |
Apr 24, 2019 | 8.526 | 8.561 | 8.450 | 8.485 | 187,275 | -0.01(-0.14%) |
Apr 23, 2019 | 8.450 | 8.526 | 8.397 | 8.497 | 201,538 | +0.08(+0.91%) |
Apr 22, 2019 | 8.414 | 8.473 | 8.361 | 8.420 | 194,063 | +0.02(+0.21%) |
Apr 18, 2019 | 8.444 | 8.473 | 8.397 | 8.403 | 110,296 | -0.05(-0.63%) |
Apr 17, 2019 | 8.473 | 8.473 | 8.408 | 8.456 | 120,216 | +0.00(+0.00%) |
Apr 16, 2019 | 8.338 | 8.473 | 8.338 | 8.456 | 248,428 | +0.12(+1.41%) |
Apr 15, 2019 | 8.344 | 8.379 | 8.314 | 8.338 | 128,392 | +0.02(+0.28%) |
Apr 12, 2019 | 8.385 | 8.385 | 8.314 | 8.314 | 132,389 | -0.03(-0.35%) |
Apr 11, 2019 | 8.361 | 8.397 | 8.326 | 8.344 | 87,533 | +0.01(+0.07%) |
Apr 10, 2019 | 8.379 | 8.379 | 8.303 | 8.338 | 180,962 | -0.05(-0.56%) |
Apr 09, 2019 | 8.408 | 8.438 | 8.338 | 8.385 | 200,905 | +0.01(+0.07%) |
Apr 08, 2019 | 8.391 | 8.420 | 8.367 | 8.379 | 91,787 | -0.02(-0.21%) |
Apr 05, 2019 | 8.426 | 8.444 | 8.367 | 8.397 | 100,439 | -0.03(-0.35%) |
Apr 04, 2019 | 8.397 | 8.444 | 8.385 | 8.426 | 209,795 | +0.02(+0.28%) |
Apr 03, 2019 | 8.408 | 8.420 | 8.355 | 8.403 | 270,649 | +0.04(+0.42%) |
Apr 02, 2019 | 8.361 | 8.408 | 8.332 | 8.367 | 314,252 | +0.01(+0.14%) |
Apr 01, 2019 | 8.355 | 8.385 | 8.308 | 8.355 | 202,331 | +0.03(+0.35%) |
Mar 29, 2019 | 8.326 | 8.420 | 8.297 | 8.326 | 385,442 | +0.01(+0.07%) |
Mar 28, 2019 | 8.267 | 8.344 | 8.267 | 8.320 | 143,196 | +0.05(+0.66%) |
Mar 27, 2019 | 8.224 | 8.265 | 8.213 | 8.265 | 254,612 | +0.05(+0.57%) |
Mar 26, 2019 | 8.230 | 8.312 | 8.195 | 8.219 | 349,947 | +0.04(+0.43%) |
Mar 25, 2019 | 8.201 | 8.242 | 8.172 | 8.184 | 284,337 | +0.01(+0.14%) |
Mar 22, 2019 | 8.189 | 8.230 | 8.172 | 8.172 | 251,324 | +0.00(+0.00%) |
Mar 21, 2019 | 8.172 | 8.219 | 8.172 | 8.172 | 407,560 | -0.01(-0.07%) |
Mar 20, 2019 | 8.172 | 8.271 | 8.172 | 8.178 | 422,909 | +0.00(+0.00%) |
Mar 19, 2019 | 8.189 | 8.230 | 8.172 | 8.178 | 442,725 | -0.05(-0.57%) |
Mar 18, 2019 | 8.201 | 8.259 | 8.169 | 8.224 | 553,113 | +0.05(+0.64%) |
Mar 15, 2019 | 8.347 | 8.365 | 8.172 | 8.172 | 1,959,716 | -0.42(-4.89%) |
Mar 14, 2019 | 8.580 | 8.674 | 8.580 | 8.592 | 190,580 | +0.02(+0.27%) |
Mar 13, 2019 | 8.446 | 8.592 | 8.446 | 8.569 | 126,656 | +0.14(+1.66%) |
Mar 12, 2019 | 8.668 | 8.721 | 8.423 | 8.429 | 143,611 | -0.25(-2.83%) |
Mar 11, 2019 | 8.616 | 8.750 | 8.616 | 8.674 | 189,889 | +0.05(+0.54%) |
Mar 08, 2019 | 8.540 | 8.674 | 8.540 | 8.627 | 263,145 | +0.09(+1.09%) |
Mar 07, 2019 | 8.499 | 8.569 | 8.440 | 8.534 | 259,542 | +0.04(+0.48%) |
Mar 06, 2019 | 8.405 | 8.575 | 8.178 | 8.493 | 223,733 | +0.34(+4.23%) |
Mar 05, 2019 | 8.201 | 8.201 | 8.026 | 8.149 | 127,438 | -0.04(-0.50%) |
Mar 04, 2019 | 8.055 | 8.189 | 8.008 | 8.189 | 137,044 | +0.18(+2.26%) |