Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.076 | 8.142 | 8.065 | 8.091 | 3,855,257 | -0.07(-0.83%) |
May 30, 2019 | 8.197 | 8.242 | 8.136 | 8.159 | 2,827,401 | -0.04(-0.46%) |
May 29, 2019 | 8.174 | 8.212 | 8.121 | 8.197 | 7,096,634 | -0.01(-0.09%) |
May 28, 2019 | 8.309 | 8.324 | 8.197 | 8.204 | 2,469,875 | -0.07(-0.82%) |
May 24, 2019 | 8.249 | 8.287 | 8.219 | 8.272 | 5,224,431 | +0.11(+1.29%) |
May 23, 2019 | 8.152 | 8.189 | 8.106 | 8.167 | 3,509,073 | -0.13(-1.54%) |
May 22, 2019 | 8.294 | 8.347 | 8.272 | 8.294 | 3,082,355 | -0.20(-2.39%) |
May 21, 2019 | 8.445 | 8.512 | 8.403 | 8.497 | 4,935,423 | +0.11(+1.35%) |
May 20, 2019 | 8.355 | 8.441 | 8.340 | 8.385 | 2,630,124 | -0.06(-0.71%) |
May 17, 2019 | 8.460 | 8.516 | 8.445 | 8.445 | 2,589,675 | -0.14(-1.58%) |
May 16, 2019 | 8.550 | 8.633 | 8.543 | 8.580 | 2,956,087 | +0.08(+0.88%) |
May 15, 2019 | 8.445 | 8.588 | 8.426 | 8.505 | 4,906,248 | -0.17(-1.99%) |
May 14, 2019 | 8.633 | 8.761 | 8.610 | 8.678 | 3,635,690 | +0.05(+0.61%) |
May 13, 2019 | 8.716 | 8.738 | 8.618 | 8.625 | 3,264,303 | -0.31(-3.45%) |
May 10, 2019 | 8.881 | 8.964 | 8.813 | 8.934 | 2,933,165 | +0.04(+0.42%) |
May 09, 2019 | 8.836 | 8.919 | 8.783 | 8.896 | 3,736,600 | -0.16(-1.74%) |
May 08, 2019 | 9.001 | 9.076 | 8.986 | 9.054 | 4,165,919 | +0.00(+0.00%) |
May 07, 2019 | 9.137 | 9.158 | 9.031 | 9.054 | 3,909,442 | -0.29(-3.06%) |
May 06, 2019 | 9.249 | 9.347 | 9.219 | 9.340 | 2,525,533 | -0.14(-1.43%) |
May 03, 2019 | 9.483 | 9.494 | 9.407 | 9.475 | 2,111,076 | +0.00(+0.00%) |
May 02, 2019 | 9.475 | 9.509 | 9.437 | 9.475 | 4,437,295 | -0.01(-0.08%) |
May 01, 2019 | 9.603 | 9.663 | 9.483 | 9.483 | 3,563,374 | -0.11(-1.18%) |
Apr 30, 2019 | 9.595 | 9.625 | 9.524 | 9.595 | 3,509,265 | +0.01(+0.08%) |
Apr 29, 2019 | 9.513 | 9.607 | 9.513 | 9.588 | 3,452,450 | +0.07(+0.71%) |
Apr 26, 2019 | 9.505 | 9.543 | 9.475 | 9.520 | 2,025,170 | +0.05(+0.56%) |
Apr 25, 2019 | 9.483 | 9.498 | 9.400 | 9.468 | 3,985,424 | -0.06(-0.62%) |
Apr 24, 2019 | 9.599 | 9.599 | 9.498 | 9.526 | 6,159,939 | -0.17(-1.72%) |
Apr 23, 2019 | 9.693 | 9.733 | 9.671 | 9.693 | 5,264,693 | -0.04(-0.45%) |
Apr 22, 2019 | 9.794 | 9.834 | 9.736 | 9.736 | 1,854,160 | -0.07(-0.66%) |
Apr 18, 2019 | 9.831 | 9.852 | 9.798 | 9.802 | 3,100,717 | -0.07(-0.73%) |
Apr 17, 2019 | 9.888 | 9.896 | 9.787 | 9.874 | 3,875,333 | -0.01(-0.15%) |
Apr 16, 2019 | 9.910 | 9.932 | 9.831 | 9.888 | 11,386,781 | +0.12(+1.19%) |
Apr 15, 2019 | 9.780 | 9.808 | 9.733 | 9.773 | 3,677,724 | +0.04(+0.37%) |
Apr 12, 2019 | 9.678 | 9.758 | 9.657 | 9.736 | 5,719,460 | +0.38(+4.10%) |
Apr 11, 2019 | 9.338 | 9.396 | 9.313 | 9.353 | 3,417,414 | +0.15(+1.65%) |
Apr 10, 2019 | 9.215 | 9.230 | 9.150 | 9.201 | 2,950,941 | -0.01(-0.16%) |
Apr 09, 2019 | 9.237 | 9.272 | 9.193 | 9.215 | 2,728,948 | -0.06(-0.62%) |
Apr 08, 2019 | 9.222 | 9.280 | 9.203 | 9.273 | 3,116,194 | +0.08(+0.87%) |
Apr 05, 2019 | 9.215 | 9.266 | 9.165 | 9.193 | 3,317,875 | -0.07(-0.78%) |
Apr 04, 2019 | 9.208 | 9.295 | 9.201 | 9.266 | 2,476,149 | +0.05(+0.55%) |
Apr 03, 2019 | 9.215 | 9.251 | 9.179 | 9.215 | 4,417,382 | +0.13(+1.43%) |
Apr 02, 2019 | 9.078 | 9.128 | 9.038 | 9.085 | 3,897,037 | +0.04(+0.40%) |
Apr 01, 2019 | 8.904 | 9.070 | 8.904 | 9.049 | 8,380,819 | +0.26(+2.97%) |
Mar 29, 2019 | 8.795 | 8.817 | 8.712 | 8.788 | 3,704,532 | +0.07(+0.83%) |
Mar 28, 2019 | 8.687 | 8.734 | 8.643 | 8.716 | 3,275,698 | -0.08(-0.91%) |
Mar 27, 2019 | 8.795 | 8.867 | 8.737 | 8.795 | 5,591,872 | +0.19(+2.19%) |
Mar 26, 2019 | 8.585 | 8.629 | 8.549 | 8.607 | 4,521,513 | +0.03(+0.34%) |
Mar 25, 2019 | 8.600 | 8.651 | 8.549 | 8.578 | 4,537,465 | +0.02(+0.25%) |
Mar 22, 2019 | 8.672 | 8.680 | 8.528 | 8.556 | 6,975,439 | -0.30(-3.35%) |
Mar 21, 2019 | 8.839 | 8.889 | 8.810 | 8.853 | 4,837,815 | +0.00(+0.00%) |
Mar 20, 2019 | 8.861 | 8.947 | 8.817 | 8.853 | 4,621,607 | -0.14(-1.53%) |
Mar 19, 2019 | 9.150 | 9.157 | 8.962 | 8.991 | 5,661,725 | -0.03(-0.32%) |
Mar 18, 2019 | 8.947 | 9.041 | 8.940 | 9.020 | 4,889,948 | -0.09(-1.03%) |
Mar 15, 2019 | 9.049 | 9.128 | 9.038 | 9.114 | 2,866,429 | +0.17(+1.86%) |
Mar 14, 2019 | 8.940 | 9.005 | 8.937 | 8.947 | 1,998,933 | +0.04(+0.41%) |
Mar 13, 2019 | 8.875 | 8.926 | 8.850 | 8.911 | 2,500,779 | +0.17(+1.90%) |
Mar 12, 2019 | 8.745 | 8.770 | 8.690 | 8.745 | 4,059,527 | -0.02(-0.25%) |
Mar 11, 2019 | 8.716 | 8.781 | 8.694 | 8.766 | 2,940,997 | +0.25(+2.98%) |
Mar 08, 2019 | 8.470 | 8.549 | 8.455 | 8.513 | 6,401,739 | -0.15(-1.75%) |
Mar 07, 2019 | 8.803 | 8.803 | 8.531 | 8.665 | 11,400,182 | -0.25(-2.84%) |
Mar 06, 2019 | 8.904 | 9.020 | 8.832 | 8.918 | 14,633,802 | -0.31(-3.37%) |
Mar 05, 2019 | 9.251 | 9.259 | 9.107 | 9.230 | 5,714,690 | -0.29(-3.04%) |
Mar 04, 2019 | 9.563 | 9.599 | 9.476 | 9.519 | 3,199,060 | -0.07(-0.75%) |