Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.053 | 8.077 | 8.053 | 8.060 | 10,458 | -0.03(-0.38%) |
May 30, 2019 | 8.090 | 8.115 | 8.084 | 8.090 | 16,239 | -0.01(-0.08%) |
May 29, 2019 | 8.133 | 8.133 | 8.078 | 8.096 | 7,505 | -0.06(-0.68%) |
May 28, 2019 | 8.170 | 8.176 | 8.139 | 8.151 | 17,762 | -0.02(-0.22%) |
May 24, 2019 | 8.182 | 8.206 | 8.139 | 8.170 | 17,157 | +0.01(+0.07%) |
May 23, 2019 | 8.200 | 8.200 | 8.109 | 8.164 | 16,178 | -0.04(-0.45%) |
May 22, 2019 | 8.243 | 8.243 | 8.200 | 8.200 | 17,324 | -0.02(-0.22%) |
May 21, 2019 | 8.200 | 8.219 | 8.187 | 8.219 | 7,792 | +0.02(+0.30%) |
May 20, 2019 | 8.194 | 8.292 | 8.145 | 8.194 | 35,884 | +0.01(+0.07%) |
May 17, 2019 | 8.194 | 8.217 | 8.182 | 8.188 | 8,170 | +0.00(+0.00%) |
May 16, 2019 | 8.169 | 8.231 | 8.158 | 8.188 | 27,751 | +0.03(+0.34%) |
May 15, 2019 | 8.139 | 8.176 | 8.139 | 8.161 | 3,675 | +0.03(+0.34%) |
May 14, 2019 | 8.144 | 8.170 | 8.133 | 8.133 | 7,037 | +0.03(+0.31%) |
May 13, 2019 | 8.111 | 8.154 | 8.099 | 8.108 | 51,937 | -0.08(-0.93%) |
May 10, 2019 | 8.141 | 8.184 | 8.087 | 8.184 | 29,089 | +0.01(+0.07%) |
May 09, 2019 | 8.105 | 8.178 | 8.099 | 8.178 | 70,370 | +0.02(+0.22%) |
May 08, 2019 | 8.178 | 8.178 | 8.154 | 8.160 | 33,301 | -0.02(-0.19%) |
May 07, 2019 | 8.196 | 8.221 | 8.154 | 8.175 | 8,843 | -0.09(-1.14%) |
May 06, 2019 | 8.214 | 8.275 | 8.154 | 8.269 | 23,207 | +0.01(+0.07%) |
May 03, 2019 | 8.275 | 8.275 | 8.245 | 8.263 | 8,874 | +0.04(+0.45%) |
May 02, 2019 | 8.243 | 8.251 | 8.221 | 8.226 | 28,369 | -0.04(-0.45%) |
May 01, 2019 | 8.245 | 8.287 | 8.233 | 8.263 | 30,668 | +0.02(+0.22%) |
Apr 30, 2019 | 8.257 | 8.257 | 8.214 | 8.245 | 14,947 | -0.01(-0.15%) |
Apr 29, 2019 | 8.245 | 8.263 | 8.240 | 8.257 | 27,685 | +0.04(+0.52%) |
Apr 26, 2019 | 8.244 | 8.245 | 8.211 | 8.214 | 20,543 | -0.02(-0.30%) |
Apr 25, 2019 | 8.214 | 8.256 | 8.214 | 8.239 | 10,863 | -0.02(-0.22%) |
Apr 24, 2019 | 8.249 | 8.257 | 8.248 | 8.257 | 10,197 | +0.01(+0.15%) |
Apr 23, 2019 | 8.214 | 8.255 | 8.196 | 8.245 | 22,142 | +0.04(+0.44%) |
Apr 22, 2019 | 8.178 | 8.208 | 8.175 | 8.208 | 8,895 | -0.02(-0.22%) |
Apr 18, 2019 | 8.214 | 8.230 | 8.214 | 8.227 | 45,523 | +0.00(+0.00%) |
Apr 17, 2019 | 8.214 | 8.246 | 8.214 | 8.227 | 8,802 | -0.01(-0.15%) |
Apr 16, 2019 | 8.245 | 8.269 | 8.221 | 8.239 | 7,778 | +0.03(+0.37%) |
Apr 15, 2019 | 8.227 | 8.239 | 8.183 | 8.208 | 21,742 | -0.01(-0.10%) |
Apr 12, 2019 | 8.223 | 8.223 | 8.187 | 8.217 | 54,373 | +0.03(+0.35%) |
Apr 11, 2019 | 8.181 | 8.205 | 8.181 | 8.188 | 8,258 | +0.02(+0.20%) |
Apr 10, 2019 | 8.186 | 8.222 | 8.171 | 8.171 | 21,650 | -0.00(-0.04%) |
Apr 09, 2019 | 8.169 | 8.199 | 8.169 | 8.175 | 21,466 | -0.04(-0.51%) |
Apr 08, 2019 | 8.230 | 8.241 | 8.182 | 8.217 | 14,879 | -0.01(-0.15%) |
Apr 05, 2019 | 8.235 | 8.241 | 8.229 | 8.229 | 16,031 | +0.02(+0.22%) |
Apr 04, 2019 | 8.187 | 8.217 | 8.168 | 8.211 | 60,273 | +0.01(+0.07%) |
Apr 03, 2019 | 8.223 | 8.253 | 7.818 | 8.205 | 100,474 | -0.02(-0.22%) |
Apr 02, 2019 | 8.218 | 8.229 | 8.201 | 8.223 | 26,061 | +0.02(+0.20%) |
Apr 01, 2019 | 8.157 | 8.223 | 8.156 | 8.206 | 23,815 | +0.07(+0.91%) |
Mar 29, 2019 | 8.168 | 8.168 | 8.109 | 8.132 | 19,667 | +0.01(+0.08%) |
Mar 28, 2019 | 8.096 | 8.126 | 8.078 | 8.126 | 18,934 | -0.00(-0.00%) |
Mar 27, 2019 | 8.162 | 8.163 | 8.120 | 8.126 | 32,351 | +0.00(+0.00%) |
Mar 26, 2019 | 8.060 | 8.162 | 8.060 | 8.126 | 54,325 | +0.07(+0.89%) |
Mar 25, 2019 | 8.053 | 8.057 | 8.047 | 8.054 | 35,790 | +0.00(+0.02%) |
Mar 22, 2019 | 8.114 | 8.114 | 8.052 | 8.052 | 26,112 | -0.06(-0.76%) |
Mar 21, 2019 | 8.084 | 8.114 | 8.069 | 8.114 | 33,336 | +0.02(+0.26%) |
Mar 20, 2019 | 8.076 | 8.114 | 8.066 | 8.093 | 54,230 | +0.02(+0.19%) |
Mar 19, 2019 | 8.072 | 8.096 | 8.072 | 8.078 | 50,944 | +0.01(+0.15%) |
Mar 18, 2019 | 8.078 | 8.078 | 8.056 | 8.066 | 21,809 | +0.03(+0.38%) |
Mar 15, 2019 | 8.047 | 8.053 | 8.017 | 8.035 | 59,001 | +0.02(+0.30%) |
Mar 14, 2019 | 8.017 | 8.060 | 8.011 | 8.011 | 86,408 | +0.01(+0.15%) |
Mar 13, 2019 | 7.998 | 8.017 | 7.989 | 7.999 | 32,675 | +0.02(+0.23%) |
Mar 12, 2019 | 8.047 | 8.047 | 7.969 | 7.981 | 63,989 | -0.04(-0.45%) |
Mar 11, 2019 | 7.978 | 8.035 | 7.975 | 8.017 | 75,285 | +0.07(+0.91%) |
Mar 08, 2019 | 7.939 | 8.060 | 7.914 | 7.945 | 22,311 | -0.02(-0.23%) |
Mar 07, 2019 | 7.999 | 7.999 | 7.939 | 7.963 | 14,707 | -0.04(-0.53%) |
Mar 06, 2019 | 8.023 | 8.025 | 7.999 | 8.005 | 17,384 | -0.04(-0.45%) |
Mar 05, 2019 | 8.053 | 8.053 | 8.029 | 8.041 | 11,403 | -0.00(-0.02%) |
Mar 04, 2019 | 8.029 | 8.090 | 8.013 | 8.043 | 66,122 | +0.04(+0.47%) |