Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.080 | 8.080 | 7.939 | 7.992 | 459,889 | -0.11(-1.32%) |
May 30, 2019 | 8.106 | 8.133 | 8.046 | 8.100 | 347,023 | +0.00(+0.00%) |
May 29, 2019 | 8.160 | 8.173 | 8.026 | 8.100 | 561,317 | -0.10(-1.23%) |
May 28, 2019 | 8.274 | 8.307 | 8.200 | 8.200 | 312,705 | -0.07(-0.81%) |
May 24, 2019 | 8.287 | 8.301 | 8.240 | 8.267 | 219,570 | +0.01(+0.08%) |
May 23, 2019 | 8.301 | 8.321 | 8.207 | 8.260 | 257,884 | -0.09(-1.12%) |
May 22, 2019 | 8.381 | 8.401 | 8.354 | 8.354 | 317,565 | -0.05(-0.56%) |
May 21, 2019 | 8.341 | 8.435 | 8.341 | 8.401 | 336,180 | +0.11(+1.29%) |
May 20, 2019 | 8.341 | 8.341 | 8.243 | 8.294 | 532,445 | -0.05(-0.64%) |
May 17, 2019 | 8.314 | 8.401 | 8.307 | 8.347 | 288,382 | -0.02(-0.28%) |
May 16, 2019 | 8.254 | 8.394 | 8.254 | 8.371 | 383,234 | +0.08(+0.93%) |
May 15, 2019 | 8.220 | 8.321 | 8.187 | 8.294 | 233,358 | +0.04(+0.49%) |
May 14, 2019 | 8.187 | 8.301 | 8.180 | 8.254 | 321,928 | +0.07(+0.82%) |
May 13, 2019 | 8.301 | 8.401 | 8.153 | 8.187 | 403,731 | -0.21(-2.55%) |
May 10, 2019 | 8.374 | 8.408 | 8.294 | 8.401 | 323,311 | +0.04(+0.42%) |
May 09, 2019 | 8.366 | 8.386 | 8.286 | 8.366 | 374,002 | -0.07(-0.87%) |
May 08, 2019 | 8.393 | 8.452 | 8.366 | 8.439 | 399,623 | +0.02(+0.24%) |
May 07, 2019 | 8.552 | 8.552 | 8.359 | 8.419 | 557,999 | -0.18(-2.09%) |
May 06, 2019 | 8.479 | 8.606 | 8.439 | 8.599 | 390,231 | +0.01(+0.16%) |
May 03, 2019 | 8.512 | 8.606 | 8.502 | 8.586 | 449,405 | +0.09(+1.02%) |
May 02, 2019 | 8.612 | 8.659 | 8.459 | 8.499 | 734,265 | -0.11(-1.24%) |
May 01, 2019 | 8.625 | 8.705 | 8.600 | 8.606 | 351,664 | -0.02(-0.23%) |
Apr 30, 2019 | 8.606 | 8.625 | 8.559 | 8.625 | 244,328 | +0.01(+0.15%) |
Apr 29, 2019 | 8.566 | 8.645 | 8.566 | 8.612 | 218,253 | +0.05(+0.54%) |
Apr 26, 2019 | 8.559 | 8.592 | 8.526 | 8.566 | 414,847 | +0.02(+0.23%) |
Apr 25, 2019 | 8.572 | 8.572 | 8.506 | 8.546 | 284,946 | -0.03(-0.31%) |
Apr 24, 2019 | 8.519 | 8.579 | 8.518 | 8.572 | 386,972 | +0.06(+0.70%) |
Apr 23, 2019 | 8.559 | 8.645 | 8.479 | 8.512 | 636,784 | -0.04(-0.47%) |
Apr 22, 2019 | 8.512 | 8.564 | 8.490 | 8.552 | 419,627 | +0.03(+0.39%) |
Apr 18, 2019 | 8.552 | 8.579 | 8.486 | 8.519 | 616,787 | +0.00(+0.00%) |
Apr 17, 2019 | 8.539 | 8.572 | 8.486 | 8.519 | 302,457 | +0.01(+0.08%) |
Apr 16, 2019 | 8.492 | 8.606 | 8.486 | 8.512 | 392,363 | +0.03(+0.31%) |
Apr 15, 2019 | 8.486 | 8.506 | 8.439 | 8.486 | 300,524 | -0.01(-0.08%) |
Apr 12, 2019 | 8.506 | 8.532 | 8.479 | 8.492 | 293,142 | +0.04(+0.47%) |
Apr 11, 2019 | 8.452 | 8.479 | 8.416 | 8.452 | 343,310 | +0.03(+0.34%) |
Apr 10, 2019 | 8.398 | 8.464 | 8.398 | 8.424 | 380,880 | +0.03(+0.31%) |
Apr 09, 2019 | 8.404 | 8.411 | 8.345 | 8.398 | 311,451 | -0.03(-0.39%) |
Apr 08, 2019 | 8.338 | 8.451 | 8.332 | 8.431 | 439,616 | +0.09(+1.11%) |
Apr 05, 2019 | 8.351 | 8.384 | 8.332 | 8.338 | 360,990 | +0.00(+0.00%) |
Apr 04, 2019 | 8.305 | 8.344 | 8.279 | 8.338 | 408,999 | +0.05(+0.64%) |
Apr 03, 2019 | 8.299 | 8.332 | 8.265 | 8.285 | 359,726 | +0.01(+0.08%) |
Apr 02, 2019 | 8.299 | 8.299 | 8.259 | 8.279 | 398,520 | -0.02(-0.24%) |
Apr 01, 2019 | 8.226 | 8.318 | 8.226 | 8.299 | 437,919 | +0.11(+1.29%) |
Mar 29, 2019 | 8.213 | 8.219 | 8.163 | 8.193 | 381,860 | +0.02(+0.24%) |
Mar 28, 2019 | 8.166 | 8.186 | 8.146 | 8.173 | 364,003 | +0.03(+0.32%) |
Mar 27, 2019 | 8.140 | 8.173 | 8.087 | 8.146 | 401,895 | +0.02(+0.24%) |
Mar 26, 2019 | 8.087 | 8.173 | 8.087 | 8.127 | 377,214 | +0.05(+0.57%) |
Mar 25, 2019 | 8.133 | 8.133 | 8.047 | 8.080 | 335,942 | -0.07(-0.89%) |
Mar 22, 2019 | 8.312 | 8.318 | 8.133 | 8.153 | 369,308 | -0.15(-1.75%) |
Mar 21, 2019 | 8.213 | 8.325 | 8.199 | 8.299 | 443,596 | +0.09(+1.05%) |
Mar 20, 2019 | 8.272 | 8.272 | 8.173 | 8.213 | 616,994 | -0.03(-0.40%) |
Mar 19, 2019 | 8.239 | 8.285 | 8.206 | 8.246 | 471,185 | +0.01(+0.16%) |
Mar 18, 2019 | 8.173 | 8.232 | 8.173 | 8.232 | 332,351 | +0.06(+0.73%) |
Mar 15, 2019 | 8.153 | 8.173 | 8.115 | 8.173 | 407,721 | +0.05(+0.65%) |
Mar 14, 2019 | 8.080 | 8.127 | 8.069 | 8.120 | 368,325 | +0.05(+0.66%) |
Mar 13, 2019 | 8.047 | 8.113 | 8.034 | 8.067 | 606,240 | +0.05(+0.58%) |
Mar 12, 2019 | 8.034 | 8.074 | 7.975 | 8.021 | 510,631 | -0.01(-0.08%) |
Mar 11, 2019 | 7.928 | 8.041 | 7.928 | 8.027 | 387,457 | +0.13(+1.70%) |
Mar 08, 2019 | 7.894 | 7.913 | 7.867 | 7.894 | 623,574 | -0.06(-0.74%) |
Mar 07, 2019 | 8.005 | 8.005 | 7.900 | 7.953 | 513,295 | -0.07(-0.90%) |
Mar 06, 2019 | 8.130 | 8.169 | 8.005 | 8.025 | 608,613 | -0.09(-1.05%) |
Mar 05, 2019 | 8.117 | 8.163 | 8.091 | 8.110 | 416,129 | -0.03(-0.32%) |
Mar 04, 2019 | 8.169 | 8.202 | 8.084 | 8.136 | 368,624 | -0.01(-0.16%) |