Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.383 | 8.383 | 8.279 | 8.279 | 10,508 | -0.20(-2.36%) |
May 30, 2019 | 8.545 | 8.545 | 8.345 | 8.479 | 4,578 | -0.03(-0.34%) |
May 29, 2019 | 8.222 | 8.555 | 8.222 | 8.507 | 7,849 | +0.37(+4.56%) |
May 28, 2019 | 8.279 | 8.279 | 8.068 | 8.136 | 12,315 | -0.16(-1.95%) |
May 24, 2019 | 8.098 | 8.298 | 8.098 | 8.298 | 6,200 | +0.12(+1.51%) |
May 23, 2019 | 8.336 | 8.336 | 8.088 | 8.174 | 6,138 | -0.22(-2.61%) |
May 22, 2019 | 8.355 | 8.513 | 8.355 | 8.393 | 3,397 | +0.04(+0.46%) |
May 21, 2019 | 8.602 | 8.602 | 8.326 | 8.355 | 5,341 | -0.21(-2.44%) |
May 20, 2019 | 8.088 | 8.564 | 8.088 | 8.564 | 7,618 | +0.52(+6.51%) |
May 17, 2019 | 8.069 | 8.298 | 8.041 | 8.041 | 17,759 | -0.04(-0.47%) |
May 16, 2019 | 8.222 | 8.454 | 8.007 | 8.079 | 11,092 | -0.16(-1.96%) |
May 15, 2019 | 8.288 | 8.298 | 8.222 | 8.241 | 10,694 | -0.04(-0.46%) |
May 14, 2019 | 8.298 | 8.374 | 8.231 | 8.279 | 6,076 | -0.04(-0.46%) |
May 13, 2019 | 8.383 | 8.406 | 8.298 | 8.317 | 13,906 | -0.22(-2.56%) |
May 10, 2019 | 8.659 | 8.726 | 8.479 | 8.536 | 5,254 | -0.14(-1.64%) |
May 09, 2019 | 8.621 | 8.720 | 8.441 | 8.678 | 8,808 | +0.02(+0.22%) |
May 08, 2019 | 8.593 | 8.707 | 8.393 | 8.659 | 8,263 | +0.00(+0.00%) |
May 07, 2019 | 8.678 | 8.802 | 8.612 | 8.659 | 4,686 | -0.14(-1.62%) |
May 06, 2019 | 8.517 | 8.850 | 8.450 | 8.802 | 8,099 | +0.13(+1.54%) |
May 03, 2019 | 8.736 | 8.850 | 8.583 | 8.669 | 23,749 | -0.10(-1.19%) |
May 02, 2019 | 8.840 | 8.840 | 8.602 | 8.774 | 7,091 | -0.07(-0.75%) |
May 01, 2019 | 8.812 | 8.869 | 8.812 | 8.840 | 8,073 | +0.03(+0.32%) |
Apr 30, 2019 | 8.945 | 8.945 | 8.812 | 8.812 | 4,668 | -0.10(-1.17%) |
Apr 29, 2019 | 8.726 | 8.916 | 8.593 | 8.916 | 14,677 | +0.09(+0.97%) |
Apr 26, 2019 | 8.821 | 8.850 | 8.545 | 8.831 | 44,347 | +0.01(+0.11%) |
Apr 25, 2019 | 8.688 | 8.821 | 8.564 | 8.821 | 10,754 | +0.19(+2.21%) |
Apr 24, 2019 | 8.707 | 8.707 | 8.545 | 8.631 | 5,547 | -0.08(-0.87%) |
Apr 23, 2019 | 8.517 | 8.726 | 8.431 | 8.707 | 13,284 | +0.19(+2.23%) |
Apr 22, 2019 | 8.612 | 8.697 | 8.374 | 8.517 | 25,884 | +0.04(+0.49%) |
Apr 18, 2019 | 8.393 | 8.564 | 8.383 | 8.475 | 14,186 | +0.01(+0.07%) |
Apr 17, 2019 | 8.707 | 8.707 | 8.469 | 8.469 | 8,704 | -0.19(-2.20%) |
Apr 16, 2019 | 8.659 | 8.659 | 8.498 | 8.659 | 10,436 | +0.00(+0.00%) |
Apr 15, 2019 | 8.326 | 8.659 | 8.278 | 8.659 | 17,428 | +0.30(+3.64%) |
Apr 12, 2019 | 8.479 | 8.498 | 8.288 | 8.355 | 22,383 | -0.18(-2.12%) |
Apr 11, 2019 | 8.212 | 8.536 | 8.212 | 8.536 | 20,639 | +0.32(+3.94%) |
Apr 10, 2019 | 8.717 | 8.717 | 8.098 | 8.212 | 63,593 | -0.51(-5.89%) |
Apr 09, 2019 | 8.897 | 8.911 | 8.726 | 8.726 | 10,404 | -0.18(-2.03%) |
Apr 08, 2019 | 9.002 | 9.059 | 8.850 | 8.907 | 26,054 | -0.10(-1.06%) |
Apr 05, 2019 | 9.050 | 9.059 | 8.945 | 9.002 | 18,705 | -0.04(-0.42%) |
Apr 04, 2019 | 9.097 | 9.116 | 9.010 | 9.040 | 12,987 | +0.00(+0.00%) |
Apr 03, 2019 | 9.116 | 9.136 | 8.926 | 9.040 | 26,549 | -0.01(-0.11%) |
Apr 02, 2019 | 9.050 | 9.116 | 9.031 | 9.050 | 32,430 | -0.09(-0.94%) |
Apr 01, 2019 | 9.316 | 9.371 | 8.916 | 9.135 | 37,561 | +0.12(+1.32%) |
Mar 29, 2019 | 9.069 | 9.126 | 8.974 | 9.016 | 58,008 | +0.10(+1.12%) |
Mar 28, 2019 | 9.069 | 9.090 | 8.916 | 8.916 | 25,224 | +0.00(+0.00%) |
Mar 27, 2019 | 9.012 | 9.135 | 8.907 | 8.916 | 26,481 | -0.02(-0.21%) |
Mar 26, 2019 | 9.116 | 9.135 | 8.888 | 8.935 | 49,260 | -0.10(-1.16%) |
Mar 25, 2019 | 9.097 | 9.097 | 8.935 | 9.040 | 30,934 | +0.05(+0.53%) |
Mar 22, 2019 | 9.040 | 9.129 | 8.936 | 8.992 | 31,946 | -0.05(-0.53%) |
Mar 21, 2019 | 9.126 | 9.373 | 8.945 | 9.040 | 29,053 | +0.04(+0.42%) |
Mar 20, 2019 | 9.240 | 9.278 | 9.002 | 9.002 | 69,012 | -0.16(-1.71%) |
Mar 19, 2019 | 9.268 | 9.459 | 9.145 | 9.159 | 206,809 | +0.17(+1.85%) |
Mar 18, 2019 | 9.392 | 9.392 | 8.916 | 8.992 | 164,546 | +0.10(+1.18%) |
Mar 15, 2019 | 8.355 | 8.929 | 8.298 | 8.888 | 102,775 | +0.70(+8.60%) |
Mar 14, 2019 | 8.345 | 8.531 | 8.136 | 8.184 | 5,355 | -0.10(-1.15%) |
Mar 13, 2019 | 8.517 | 8.517 | 8.255 | 8.279 | 4,447 | -0.28(-3.23%) |
Mar 12, 2019 | 8.555 | 8.560 | 8.298 | 8.555 | 52,168 | +0.22(+2.63%) |
Mar 11, 2019 | 8.355 | 8.364 | 8.117 | 8.336 | 6,249 | +0.01(+0.11%) |
Mar 08, 2019 | 8.184 | 8.364 | 8.165 | 8.326 | 20,281 | +0.13(+1.63%) |
Mar 07, 2019 | 8.231 | 8.345 | 8.193 | 8.193 | 4,224 | -0.04(-0.48%) |
Mar 06, 2019 | 8.336 | 8.336 | 8.136 | 8.233 | 19,612 | -0.11(-1.35%) |
Mar 05, 2019 | 8.203 | 8.345 | 8.165 | 8.345 | 6,834 | +0.01(+0.11%) |
Mar 04, 2019 | 8.336 | 8.336 | 8.079 | 8.336 | 3,247 | -0.01(-0.11%) |