Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.222 | 7.414 | 7.185 | 7.325 | 7,548,107 | +0.00(+0.00%) |
May 30, 2019 | 7.621 | 7.628 | 7.274 | 7.325 | 8,345,011 | -0.27(-3.50%) |
May 29, 2019 | 7.377 | 7.613 | 7.333 | 7.591 | 7,985,522 | +0.20(+2.69%) |
May 28, 2019 | 7.502 | 7.502 | 7.377 | 7.392 | 4,294,477 | -0.12(-1.57%) |
May 24, 2019 | 7.517 | 7.587 | 7.495 | 7.510 | 3,264,705 | +0.01(+0.10%) |
May 23, 2019 | 7.495 | 7.576 | 7.429 | 7.502 | 6,841,198 | -0.05(-0.68%) |
May 22, 2019 | 7.643 | 7.661 | 7.502 | 7.554 | 5,640,474 | -0.09(-1.16%) |
May 21, 2019 | 7.606 | 7.643 | 7.517 | 7.643 | 11,107,665 | +0.05(+0.68%) |
May 20, 2019 | 7.650 | 7.731 | 7.550 | 7.591 | 6,343,277 | -0.13(-1.72%) |
May 17, 2019 | 7.724 | 7.886 | 7.702 | 7.724 | 5,825,474 | -0.06(-0.76%) |
May 16, 2019 | 7.857 | 7.871 | 7.521 | 7.783 | 13,523,748 | -0.09(-1.12%) |
May 15, 2019 | 8.041 | 8.078 | 7.724 | 7.871 | 8,497,961 | -0.24(-3.00%) |
May 14, 2019 | 8.048 | 8.196 | 8.026 | 8.115 | 5,132,195 | +0.07(+0.82%) |
May 13, 2019 | 8.115 | 8.203 | 8.041 | 8.048 | 5,120,130 | -0.16(-1.98%) |
May 10, 2019 | 8.160 | 8.232 | 8.080 | 8.211 | 3,402,651 | +0.04(+0.44%) |
May 09, 2019 | 8.116 | 8.203 | 8.036 | 8.174 | 3,128,546 | +0.01(+0.09%) |
May 08, 2019 | 8.240 | 8.276 | 8.153 | 8.167 | 3,388,329 | -0.07(-0.88%) |
May 07, 2019 | 8.327 | 8.363 | 8.200 | 8.240 | 5,113,464 | -0.15(-1.82%) |
May 06, 2019 | 8.298 | 8.436 | 8.298 | 8.392 | 3,940,062 | -0.03(-0.35%) |
May 03, 2019 | 8.392 | 8.472 | 8.378 | 8.421 | 8,558,927 | +0.07(+0.87%) |
May 02, 2019 | 8.291 | 8.400 | 8.196 | 8.349 | 6,897,834 | +0.08(+0.97%) |
May 01, 2019 | 8.414 | 8.530 | 8.265 | 8.269 | 10,449,147 | -0.18(-2.15%) |
Apr 30, 2019 | 8.516 | 8.683 | 8.356 | 8.450 | 10,893,311 | +0.15(+1.84%) |
Apr 29, 2019 | 8.262 | 8.356 | 8.225 | 8.298 | 7,544,048 | +0.05(+0.62%) |
Apr 26, 2019 | 8.160 | 8.295 | 8.131 | 8.247 | 4,221,385 | +0.10(+1.25%) |
Apr 25, 2019 | 8.240 | 8.262 | 8.145 | 8.145 | 5,527,989 | -0.12(-1.49%) |
Apr 24, 2019 | 8.182 | 8.305 | 8.087 | 8.269 | 7,687,560 | +0.04(+0.53%) |
Apr 23, 2019 | 8.211 | 8.262 | 8.094 | 8.225 | 13,836,160 | +0.01(+0.09%) |
Apr 22, 2019 | 8.269 | 8.320 | 8.156 | 8.218 | 6,822,654 | -0.05(-0.62%) |
Apr 18, 2019 | 8.291 | 8.360 | 8.240 | 8.269 | 5,276,835 | -0.02(-0.26%) |
Apr 17, 2019 | 8.589 | 8.596 | 8.240 | 8.291 | 14,635,838 | -0.39(-4.44%) |
Apr 16, 2019 | 8.676 | 8.745 | 8.567 | 8.676 | 7,442,544 | +0.02(+0.25%) |
Apr 15, 2019 | 8.727 | 8.727 | 8.620 | 8.654 | 4,244,844 | -0.07(-0.75%) |
Apr 12, 2019 | 8.712 | 8.807 | 8.556 | 8.719 | 5,905,783 | +0.04(+0.50%) |
Apr 11, 2019 | 8.676 | 8.690 | 8.567 | 8.676 | 5,032,769 | +0.05(+0.59%) |
Apr 10, 2019 | 8.538 | 8.632 | 8.487 | 8.625 | 3,175,845 | +0.09(+1.11%) |
Apr 09, 2019 | 8.596 | 8.625 | 8.487 | 8.530 | 5,362,432 | -0.07(-0.84%) |
Apr 08, 2019 | 8.538 | 8.603 | 8.523 | 8.603 | 7,235,761 | +0.01(+0.08%) |
Apr 05, 2019 | 8.581 | 8.639 | 8.556 | 8.596 | 4,484,112 | +0.01(+0.17%) |
Apr 04, 2019 | 8.509 | 8.607 | 8.501 | 8.581 | 5,043,673 | +0.06(+0.68%) |
Apr 03, 2019 | 8.552 | 8.596 | 8.487 | 8.523 | 8,220,755 | +0.05(+0.60%) |
Apr 02, 2019 | 8.530 | 8.610 | 8.450 | 8.472 | 6,668,936 | -0.09(-1.10%) |
Apr 01, 2019 | 8.465 | 8.567 | 8.443 | 8.567 | 5,666,067 | +0.16(+1.90%) |
Mar 29, 2019 | 8.676 | 8.676 | 8.381 | 8.407 | 7,023,715 | -0.15(-1.78%) |
Mar 28, 2019 | 8.487 | 8.574 | 8.472 | 8.559 | 5,761,150 | +0.09(+1.03%) |
Mar 27, 2019 | 8.516 | 8.530 | 8.385 | 8.472 | 6,074,743 | -0.01(-0.17%) |
Mar 26, 2019 | 8.341 | 8.494 | 8.331 | 8.487 | 5,751,523 | +0.21(+2.55%) |
Mar 25, 2019 | 8.312 | 8.443 | 8.243 | 8.276 | 9,266,622 | -0.08(-0.96%) |
Mar 22, 2019 | 8.450 | 8.509 | 8.291 | 8.356 | 7,920,482 | -0.16(-1.88%) |
Mar 21, 2019 | 8.378 | 8.636 | 8.363 | 8.516 | 9,934,644 | +0.09(+1.12%) |
Mar 20, 2019 | 8.654 | 8.705 | 8.414 | 8.421 | 11,642,280 | -0.27(-3.09%) |
Mar 19, 2019 | 8.901 | 8.901 | 8.683 | 8.690 | 6,134,240 | -0.18(-2.05%) |
Mar 18, 2019 | 8.756 | 8.879 | 8.741 | 8.872 | 3,904,391 | +0.13(+1.50%) |
Mar 15, 2019 | 8.734 | 8.807 | 8.705 | 8.741 | 16,437,709 | +0.00(+0.00%) |
Mar 14, 2019 | 8.748 | 8.814 | 8.676 | 8.741 | 8,019,227 | +0.01(+0.17%) |
Mar 13, 2019 | 8.777 | 8.777 | 8.698 | 8.727 | 6,824,885 | +0.00(+0.00%) |
Mar 12, 2019 | 8.741 | 8.814 | 8.690 | 8.727 | 5,094,159 | -0.01(-0.08%) |
Mar 11, 2019 | 8.668 | 8.799 | 8.603 | 8.734 | 12,674,594 | -0.15(-1.64%) |
Mar 08, 2019 | 8.777 | 8.923 | 8.741 | 8.879 | 6,887,053 | +0.00(+0.00%) |
Mar 07, 2019 | 8.995 | 9.003 | 8.785 | 8.879 | 9,378,333 | -0.12(-1.29%) |
Mar 06, 2019 | 9.148 | 9.177 | 8.966 | 8.995 | 5,605,869 | -0.14(-1.51%) |
Mar 05, 2019 | 9.148 | 9.163 | 9.035 | 9.133 | 4,649,182 | -0.03(-0.32%) |
Mar 04, 2019 | 9.184 | 9.242 | 9.039 | 9.163 | 6,421,941 | -0.03(-0.32%) |