Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.219 | 8.249 | 8.165 | 8.172 | 111,616 | -0.09(-1.13%) |
May 30, 2019 | 8.285 | 8.299 | 8.225 | 8.265 | 128,639 | +0.02(+0.24%) |
May 29, 2019 | 8.265 | 8.292 | 8.232 | 8.245 | 132,313 | -0.05(-0.64%) |
May 28, 2019 | 8.312 | 8.339 | 8.279 | 8.299 | 107,508 | -0.01(-0.08%) |
May 24, 2019 | 8.319 | 8.325 | 8.272 | 8.305 | 62,859 | +0.01(+0.16%) |
May 23, 2019 | 8.305 | 8.319 | 8.265 | 8.292 | 73,365 | -0.01(-0.16%) |
May 22, 2019 | 8.339 | 8.359 | 8.305 | 8.305 | 41,342 | -0.06(-0.72%) |
May 21, 2019 | 8.379 | 8.379 | 8.325 | 8.365 | 97,409 | +0.01(+0.16%) |
May 20, 2019 | 8.345 | 8.359 | 8.325 | 8.352 | 39,173 | +0.01(+0.16%) |
May 17, 2019 | 8.339 | 8.359 | 8.325 | 8.339 | 13,651 | +0.01(+0.08%) |
May 16, 2019 | 8.319 | 8.352 | 8.319 | 8.332 | 49,217 | +0.01(+0.08%) |
May 15, 2019 | 8.332 | 8.332 | 8.272 | 8.325 | 44,383 | +0.01(+0.08%) |
May 14, 2019 | 8.299 | 8.332 | 8.265 | 8.319 | 108,329 | +0.02(+0.26%) |
May 13, 2019 | 8.337 | 8.337 | 8.284 | 8.298 | 46,657 | -0.07(-0.87%) |
May 10, 2019 | 8.331 | 8.371 | 8.318 | 8.371 | 39,802 | +0.04(+0.48%) |
May 09, 2019 | 8.344 | 8.344 | 8.304 | 8.331 | 38,671 | -0.01(-0.16%) |
May 08, 2019 | 8.357 | 8.378 | 8.337 | 8.344 | 62,931 | -0.01(-0.08%) |
May 07, 2019 | 8.410 | 8.432 | 8.351 | 8.351 | 99,419 | -0.07(-0.87%) |
May 06, 2019 | 8.390 | 8.437 | 8.390 | 8.424 | 76,268 | -0.03(-0.39%) |
May 03, 2019 | 8.437 | 8.457 | 8.424 | 8.457 | 48,094 | +0.05(+0.55%) |
May 02, 2019 | 8.404 | 8.439 | 8.390 | 8.410 | 49,472 | +0.01(+0.08%) |
May 01, 2019 | 8.377 | 8.414 | 8.364 | 8.404 | 78,721 | +0.04(+0.48%) |
Apr 30, 2019 | 8.377 | 8.384 | 8.331 | 8.364 | 109,378 | +0.01(+0.08%) |
Apr 29, 2019 | 8.331 | 8.364 | 8.331 | 8.357 | 85,698 | +0.03(+0.32%) |
Apr 26, 2019 | 8.344 | 8.377 | 8.318 | 8.331 | 97,545 | -0.01(-0.16%) |
Apr 25, 2019 | 8.344 | 8.352 | 8.331 | 8.344 | 176,764 | +0.01(+0.16%) |
Apr 24, 2019 | 8.344 | 8.357 | 8.318 | 8.331 | 153,537 | +0.01(+0.16%) |
Apr 23, 2019 | 8.298 | 8.337 | 8.298 | 8.318 | 318,614 | +0.03(+0.32%) |
Apr 22, 2019 | 8.291 | 8.304 | 8.282 | 8.291 | 278,090 | +0.00(+0.00%) |
Apr 18, 2019 | 8.284 | 8.311 | 8.284 | 8.291 | 37,691 | +0.01(+0.08%) |
Apr 17, 2019 | 8.291 | 8.304 | 8.284 | 8.284 | 48,800 | -0.01(-0.08%) |
Apr 16, 2019 | 8.278 | 8.304 | 8.278 | 8.291 | 71,247 | +0.02(+0.24%) |
Apr 15, 2019 | 8.264 | 8.298 | 8.264 | 8.271 | 92,308 | +0.00(+0.00%) |
Apr 12, 2019 | 8.271 | 8.284 | 8.251 | 8.271 | 91,213 | +0.00(+0.01%) |
Apr 11, 2019 | 8.250 | 8.270 | 8.230 | 8.270 | 72,237 | +0.03(+0.32%) |
Apr 10, 2019 | 8.210 | 8.243 | 8.210 | 8.243 | 284,361 | +0.05(+0.64%) |
Apr 09, 2019 | 8.197 | 8.204 | 8.164 | 8.191 | 352,595 | -0.01(-0.08%) |
Apr 08, 2019 | 8.171 | 8.197 | 8.158 | 8.197 | 140,892 | +0.03(+0.32%) |
Apr 05, 2019 | 8.151 | 8.191 | 8.131 | 8.171 | 178,483 | +0.02(+0.24%) |
Apr 04, 2019 | 8.098 | 8.151 | 8.098 | 8.151 | 87,974 | +0.05(+0.65%) |
Apr 03, 2019 | 8.138 | 8.164 | 8.032 | 8.098 | 92,591 | -0.03(-0.32%) |
Apr 02, 2019 | 8.098 | 8.138 | 8.085 | 8.125 | 180,855 | +0.03(+0.41%) |
Apr 01, 2019 | 8.059 | 8.111 | 8.059 | 8.092 | 237,393 | +0.03(+0.41%) |
Mar 29, 2019 | 8.085 | 8.105 | 8.039 | 8.059 | 123,635 | -0.03(-0.33%) |
Mar 28, 2019 | 8.092 | 8.092 | 8.065 | 8.085 | 84,088 | -0.01(-0.08%) |
Mar 27, 2019 | 8.098 | 8.118 | 8.092 | 8.092 | 82,987 | -0.01(-0.16%) |
Mar 26, 2019 | 8.105 | 8.138 | 8.105 | 8.105 | 184,661 | +0.01(+0.08%) |
Mar 25, 2019 | 8.098 | 8.106 | 8.059 | 8.098 | 128,276 | +0.00(+0.00%) |
Mar 22, 2019 | 8.158 | 8.171 | 8.098 | 8.098 | 117,877 | -0.09(-1.13%) |
Mar 21, 2019 | 8.217 | 8.237 | 8.151 | 8.191 | 169,213 | -0.03(-0.32%) |
Mar 20, 2019 | 8.250 | 8.250 | 8.210 | 8.217 | 176,513 | -0.05(-0.64%) |
Mar 19, 2019 | 8.257 | 8.276 | 8.243 | 8.270 | 118,289 | +0.02(+0.24%) |
Mar 18, 2019 | 8.250 | 8.257 | 8.230 | 8.250 | 162,459 | +0.02(+0.24%) |
Mar 15, 2019 | 8.224 | 8.250 | 8.224 | 8.230 | 143,786 | +0.01(+0.08%) |
Mar 14, 2019 | 8.217 | 8.224 | 8.204 | 8.224 | 86,111 | +0.01(+0.18%) |
Mar 13, 2019 | 8.190 | 8.216 | 8.176 | 8.209 | 244,732 | +0.01(+0.08%) |
Mar 12, 2019 | 8.190 | 8.203 | 8.174 | 8.203 | 65,157 | +0.03(+0.32%) |
Mar 11, 2019 | 8.176 | 8.209 | 8.163 | 8.176 | 115,249 | -0.01(-0.16%) |
Mar 08, 2019 | 8.176 | 8.190 | 8.144 | 8.190 | 67,301 | +0.00(+0.00%) |
Mar 07, 2019 | 8.196 | 8.209 | 8.157 | 8.190 | 126,745 | +0.00(+0.00%) |
Mar 06, 2019 | 8.209 | 8.209 | 8.170 | 8.190 | 50,837 | -0.01(-0.16%) |
Mar 05, 2019 | 8.170 | 8.203 | 8.144 | 8.203 | 123,576 | +0.04(+0.48%) |
Mar 04, 2019 | 8.170 | 8.196 | 8.104 | 8.163 | 206,960 | -0.01(-0.16%) |