Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.834 | 7.866 | 7.739 | 7.778 | 2,127,131 | -0.14(-1.80%) |
May 30, 2019 | 8.159 | 8.206 | 7.873 | 7.921 | 1,683,305 | -0.22(-2.72%) |
May 29, 2019 | 7.976 | 8.159 | 7.929 | 8.143 | 2,055,392 | +0.13(+1.58%) |
May 28, 2019 | 8.071 | 8.111 | 8.000 | 8.016 | 1,704,842 | -0.06(-0.69%) |
May 24, 2019 | 7.976 | 8.079 | 7.961 | 8.071 | 1,208,181 | +0.16(+2.00%) |
May 23, 2019 | 7.969 | 7.984 | 7.846 | 7.913 | 2,081,137 | -0.15(-1.87%) |
May 22, 2019 | 8.103 | 8.135 | 8.016 | 8.064 | 790,145 | -0.08(-0.97%) |
May 21, 2019 | 8.119 | 8.182 | 8.095 | 8.143 | 879,442 | +0.07(+0.88%) |
May 20, 2019 | 8.087 | 8.159 | 8.024 | 8.071 | 975,159 | -0.04(-0.49%) |
May 17, 2019 | 8.079 | 8.222 | 8.056 | 8.111 | 1,353,491 | -0.04(-0.49%) |
May 16, 2019 | 8.143 | 8.222 | 8.083 | 8.151 | 1,984,986 | +0.08(+0.98%) |
May 15, 2019 | 8.087 | 8.119 | 7.969 | 8.071 | 2,081,392 | -0.07(-0.88%) |
May 14, 2019 | 8.079 | 8.210 | 7.992 | 8.143 | 1,634,306 | +0.11(+1.38%) |
May 13, 2019 | 8.151 | 8.186 | 7.976 | 8.032 | 1,820,188 | -0.26(-3.15%) |
May 10, 2019 | 8.214 | 8.317 | 8.143 | 8.293 | 1,683,121 | +0.07(+0.87%) |
May 09, 2019 | 8.167 | 8.262 | 7.731 | 8.222 | 1,512,858 | -0.02(-0.29%) |
May 08, 2019 | 8.317 | 8.380 | 8.238 | 8.246 | 1,338,807 | -0.07(-0.86%) |
May 07, 2019 | 8.357 | 8.412 | 8.254 | 8.317 | 1,416,675 | -0.13(-1.50%) |
May 06, 2019 | 8.301 | 8.460 | 8.262 | 8.444 | 2,237,073 | +0.01(+0.09%) |
May 03, 2019 | 8.325 | 8.452 | 8.283 | 8.436 | 1,642,470 | +0.17(+2.01%) |
May 02, 2019 | 8.167 | 8.277 | 8.127 | 8.270 | 1,584,316 | +0.13(+1.66%) |
May 01, 2019 | 8.317 | 8.357 | 8.079 | 8.135 | 1,901,746 | -0.17(-2.00%) |
Apr 30, 2019 | 8.309 | 8.365 | 8.230 | 8.301 | 2,600,904 | +0.01(+0.10%) |
Apr 29, 2019 | 8.206 | 8.372 | 8.198 | 8.293 | 1,930,449 | +0.07(+0.87%) |
Apr 26, 2019 | 7.921 | 8.262 | 7.921 | 8.222 | 4,124,103 | +0.33(+4.22%) |
Apr 25, 2019 | 8.182 | 8.186 | 7.739 | 7.889 | 4,888,513 | -0.31(-3.77%) |
Apr 24, 2019 | 8.159 | 8.238 | 8.091 | 8.198 | 1,977,437 | -0.02(-0.19%) |
Apr 23, 2019 | 8.000 | 8.214 | 7.984 | 8.214 | 1,759,652 | +0.23(+2.88%) |
Apr 22, 2019 | 8.143 | 8.151 | 7.961 | 7.984 | 1,180,324 | -0.14(-1.75%) |
Apr 18, 2019 | 8.230 | 8.277 | 8.115 | 8.127 | 2,228,381 | -0.13(-1.63%) |
Apr 17, 2019 | 8.277 | 8.285 | 8.182 | 8.262 | 1,025,843 | +0.03(+0.39%) |
Apr 16, 2019 | 8.071 | 8.238 | 8.040 | 8.230 | 1,786,475 | +0.18(+2.26%) |
Apr 15, 2019 | 8.230 | 8.246 | 8.024 | 8.048 | 1,173,928 | -0.17(-2.03%) |
Apr 12, 2019 | 8.143 | 8.262 | 8.040 | 8.214 | 1,690,696 | +0.17(+2.17%) |
Apr 11, 2019 | 8.071 | 8.151 | 7.945 | 8.040 | 1,367,122 | +0.01(+0.10%) |
Apr 10, 2019 | 7.929 | 8.040 | 7.873 | 8.032 | 2,083,504 | +0.09(+1.10%) |
Apr 09, 2019 | 8.024 | 8.048 | 7.897 | 7.945 | 3,101,452 | -0.10(-1.28%) |
Apr 08, 2019 | 7.921 | 8.151 | 7.873 | 8.048 | 3,561,517 | +0.09(+1.09%) |
Apr 05, 2019 | 7.897 | 7.976 | 7.850 | 7.961 | 1,842,319 | +0.06(+0.80%) |
Apr 04, 2019 | 7.739 | 7.905 | 7.739 | 7.897 | 1,924,697 | +0.17(+2.26%) |
Apr 03, 2019 | 7.850 | 7.881 | 7.707 | 7.723 | 1,734,630 | -0.05(-0.61%) |
Apr 02, 2019 | 7.786 | 7.838 | 7.707 | 7.771 | 1,360,676 | +0.00(+0.00%) |
Apr 01, 2019 | 7.683 | 7.798 | 7.668 | 7.771 | 2,942,875 | +0.18(+2.40%) |
Mar 29, 2019 | 7.763 | 7.778 | 7.572 | 7.588 | 3,277,113 | -0.11(-1.44%) |
Mar 28, 2019 | 7.660 | 7.723 | 7.557 | 7.699 | 1,778,685 | +0.05(+0.62%) |
Mar 27, 2019 | 7.612 | 7.691 | 7.533 | 7.652 | 2,258,727 | +0.02(+0.31%) |
Mar 26, 2019 | 7.454 | 7.628 | 7.430 | 7.628 | 2,553,376 | +0.21(+2.88%) |
Mar 25, 2019 | 7.398 | 7.525 | 7.351 | 7.414 | 1,876,265 | +0.00(+0.00%) |
Mar 22, 2019 | 7.723 | 7.731 | 7.398 | 7.414 | 3,742,711 | -0.40(-5.07%) |
Mar 21, 2019 | 7.715 | 7.881 | 7.495 | 7.810 | 3,699,977 | +0.05(+0.61%) |
Mar 20, 2019 | 8.024 | 8.048 | 7.751 | 7.763 | 3,310,523 | -0.26(-3.26%) |
Mar 19, 2019 | 8.262 | 8.270 | 8.000 | 8.024 | 2,333,305 | -0.20(-2.41%) |
Mar 18, 2019 | 8.135 | 8.293 | 8.135 | 8.222 | 2,013,867 | +0.10(+1.27%) |
Mar 15, 2019 | 8.135 | 8.222 | 8.095 | 8.119 | 7,228,890 | -0.02(-0.29%) |
Mar 14, 2019 | 8.103 | 8.167 | 8.048 | 8.143 | 2,247,277 | +0.06(+0.78%) |
Mar 13, 2019 | 8.064 | 8.119 | 7.993 | 8.079 | 4,291,451 | +0.05(+0.68%) |
Mar 12, 2019 | 8.126 | 8.170 | 8.009 | 8.025 | 2,185,986 | -0.11(-1.35%) |
Mar 11, 2019 | 8.166 | 8.197 | 8.119 | 8.134 | 2,514,160 | -0.02(-0.19%) |
Mar 08, 2019 | 8.009 | 8.260 | 7.970 | 8.150 | 2,787,091 | +0.06(+0.78%) |
Mar 07, 2019 | 8.166 | 8.205 | 8.001 | 8.087 | 2,932,554 | -0.12(-1.43%) |
Mar 06, 2019 | 8.409 | 8.534 | 8.189 | 8.205 | 4,503,968 | -0.20(-2.42%) |
Mar 05, 2019 | 8.322 | 8.416 | 8.213 | 8.409 | 3,386,038 | +0.09(+1.04%) |
Mar 04, 2019 | 8.307 | 8.385 | 8.236 | 8.322 | 2,082,920 | +0.00(+0.00%) |