Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.322 | 8.441 | 8.276 | 8.441 | 934,988 | -0.03(-0.32%) |
May 30, 2019 | 8.523 | 8.578 | 8.441 | 8.468 | 885,702 | -0.05(-0.64%) |
May 29, 2019 | 8.450 | 8.550 | 8.404 | 8.523 | 1,264,209 | +0.06(+0.76%) |
May 28, 2019 | 8.532 | 8.532 | 8.395 | 8.459 | 797,239 | -0.04(-0.43%) |
May 24, 2019 | 8.477 | 8.614 | 8.413 | 8.495 | 523,597 | +0.06(+0.76%) |
May 23, 2019 | 8.413 | 8.450 | 8.313 | 8.431 | 1,170,669 | -0.07(-0.86%) |
May 22, 2019 | 8.596 | 8.605 | 8.450 | 8.505 | 1,268,785 | -0.13(-1.48%) |
May 21, 2019 | 8.514 | 8.642 | 8.486 | 8.632 | 806,383 | +0.16(+1.94%) |
May 20, 2019 | 8.450 | 8.509 | 8.377 | 8.468 | 1,271,776 | -0.07(-0.86%) |
May 17, 2019 | 8.422 | 8.587 | 8.404 | 8.541 | 1,550,212 | +0.06(+0.75%) |
May 16, 2019 | 8.541 | 8.623 | 8.450 | 8.477 | 1,400,033 | -0.03(-0.32%) |
May 15, 2019 | 8.450 | 8.623 | 8.404 | 8.505 | 5,717,843 | -0.05(-0.53%) |
May 14, 2019 | 8.395 | 8.651 | 8.358 | 8.550 | 4,282,726 | +0.16(+1.85%) |
May 13, 2019 | 8.368 | 8.559 | 8.331 | 8.395 | 3,053,463 | -0.04(-0.43%) |
May 10, 2019 | 8.431 | 8.559 | 8.340 | 8.431 | 3,447,228 | +0.07(+0.87%) |
May 09, 2019 | 8.212 | 8.422 | 8.094 | 8.358 | 1,662,583 | +0.07(+0.88%) |
May 08, 2019 | 8.540 | 8.631 | 8.258 | 8.285 | 2,497,906 | -0.34(-3.90%) |
May 07, 2019 | 8.912 | 9.076 | 8.367 | 8.621 | 4,044,198 | -1.11(-11.39%) |
May 06, 2019 | 9.666 | 9.821 | 9.666 | 9.730 | 927,163 | -0.15(-1.56%) |
May 03, 2019 | 9.812 | 9.975 | 9.766 | 9.884 | 668,259 | +0.16(+1.68%) |
May 02, 2019 | 9.675 | 9.730 | 9.575 | 9.721 | 725,976 | +0.00(+0.00%) |
May 01, 2019 | 9.784 | 9.884 | 9.703 | 9.721 | 781,281 | -0.03(-0.28%) |
Apr 30, 2019 | 9.848 | 9.862 | 9.707 | 9.748 | 951,353 | -0.05(-0.56%) |
Apr 29, 2019 | 9.802 | 9.839 | 9.762 | 9.802 | 661,875 | +0.04(+0.37%) |
Apr 26, 2019 | 9.739 | 9.848 | 9.684 | 9.766 | 479,922 | +0.02(+0.19%) |
Apr 25, 2019 | 9.748 | 9.807 | 9.584 | 9.748 | 799,642 | -0.11(-1.11%) |
Apr 24, 2019 | 9.784 | 9.957 | 9.784 | 9.857 | 629,053 | +0.07(+0.74%) |
Apr 23, 2019 | 9.875 | 9.939 | 9.739 | 9.784 | 856,804 | -0.09(-0.92%) |
Apr 22, 2019 | 9.948 | 9.948 | 9.775 | 9.875 | 730,577 | -0.11(-1.09%) |
Apr 18, 2019 | 10.00 | 10.18 | 9.948 | 9.984 | 1,261,558 | -0.03(-0.27%) |
Apr 17, 2019 | 10.05 | 10.09 | 9.948 | 10.01 | 2,008,804 | -0.02(-0.18%) |
Apr 16, 2019 | 9.839 | 10.11 | 9.834 | 10.03 | 1,244,113 | +0.22(+2.22%) |
Apr 15, 2019 | 9.812 | 9.848 | 9.739 | 9.812 | 722,722 | +0.01(+0.09%) |
Apr 12, 2019 | 9.757 | 9.830 | 9.730 | 9.802 | 624,780 | +0.12(+1.22%) |
Apr 11, 2019 | 9.603 | 9.693 | 9.530 | 9.684 | 626,584 | +0.09(+0.95%) |
Apr 10, 2019 | 9.385 | 9.603 | 9.348 | 9.594 | 429,742 | +0.25(+2.72%) |
Apr 09, 2019 | 9.466 | 9.475 | 9.321 | 9.339 | 1,366,333 | -0.19(-2.00%) |
Apr 08, 2019 | 9.475 | 9.530 | 9.412 | 9.530 | 291,933 | -0.02(-0.19%) |
Apr 05, 2019 | 9.494 | 9.548 | 9.430 | 9.548 | 681,248 | +0.11(+1.15%) |
Apr 04, 2019 | 9.394 | 9.485 | 9.371 | 9.439 | 345,920 | +0.05(+0.48%) |
Apr 03, 2019 | 9.412 | 9.430 | 9.348 | 9.394 | 407,959 | +0.05(+0.58%) |
Apr 02, 2019 | 9.385 | 9.394 | 9.257 | 9.339 | 414,160 | -0.05(-0.48%) |
Apr 01, 2019 | 9.203 | 9.425 | 9.167 | 9.385 | 655,206 | +0.26(+2.89%) |
Mar 29, 2019 | 9.112 | 9.148 | 8.976 | 9.121 | 617,845 | +0.08(+0.90%) |
Mar 28, 2019 | 9.076 | 9.148 | 8.949 | 9.039 | 440,460 | +0.00(+0.00%) |
Mar 27, 2019 | 9.067 | 9.121 | 8.971 | 9.039 | 395,448 | -0.02(-0.20%) |
Mar 26, 2019 | 9.130 | 9.167 | 8.985 | 9.058 | 590,010 | +0.03(+0.30%) |
Mar 25, 2019 | 9.012 | 9.148 | 8.985 | 9.030 | 497,086 | -0.01(-0.10%) |
Mar 22, 2019 | 9.321 | 9.339 | 8.976 | 9.039 | 1,022,697 | -0.35(-3.68%) |
Mar 21, 2019 | 9.294 | 9.448 | 9.257 | 9.385 | 398,121 | +0.08(+0.88%) |
Mar 20, 2019 | 9.376 | 9.430 | 9.185 | 9.303 | 596,340 | -0.13(-1.35%) |
Mar 19, 2019 | 9.503 | 9.530 | 9.385 | 9.430 | 854,483 | -0.01(-0.10%) |
Mar 18, 2019 | 9.376 | 9.485 | 9.321 | 9.439 | 673,060 | +0.09(+0.97%) |
Mar 15, 2019 | 9.348 | 9.471 | 9.316 | 9.348 | 1,283,022 | +0.00(+0.00%) |
Mar 14, 2019 | 9.457 | 9.489 | 9.321 | 9.348 | 888,171 | -0.15(-1.53%) |
Mar 13, 2019 | 9.448 | 9.548 | 9.439 | 9.494 | 735,601 | +0.12(+1.26%) |
Mar 12, 2019 | 9.457 | 9.494 | 9.357 | 9.376 | 571,913 | -0.09(-0.96%) |
Mar 11, 2019 | 9.139 | 9.512 | 9.121 | 9.466 | 898,091 | +0.34(+3.68%) |
Mar 08, 2019 | 9.103 | 9.194 | 9.071 | 9.130 | 584,933 | -0.05(-0.50%) |
Mar 07, 2019 | 9.357 | 9.357 | 9.112 | 9.176 | 1,074,376 | -0.15(-1.66%) |
Mar 06, 2019 | 9.494 | 9.494 | 9.294 | 9.330 | 707,722 | -0.13(-1.34%) |
Mar 05, 2019 | 9.557 | 9.557 | 9.457 | 9.457 | 703,652 | -0.08(-0.86%) |
Mar 04, 2019 | 9.575 | 9.675 | 9.530 | 9.539 | 1,384,189 | -0.05(-0.47%) |