Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.370 | 8.650 | 8.250 | 8.650 | 17,300 | +0.15(+1.76%) |
May 30, 2019 | 7.890 | 8.500 | 7.890 | 8.500 | 8,649 | +0.36(+4.42%) |
May 29, 2019 | 8.180 | 8.415 | 8.100 | 8.140 | 3,664 | -0.01(-0.12%) |
May 28, 2019 | 8.000 | 8.320 | 7.860 | 8.150 | 21,531 | +0.24(+3.03%) |
May 24, 2019 | 7.830 | 8.040 | 7.700 | 7.910 | 2,400 | +0.00(+0.00%) |
May 23, 2019 | 8.050 | 8.050 | 7.890 | 7.910 | 1,503 | +0.01(+0.13%) |
May 22, 2019 | 7.890 | 8.080 | 7.890 | 7.900 | 12,349 | -0.12(-1.50%) |
May 21, 2019 | 8.090 | 8.285 | 8.020 | 8.020 | 1,655 | -0.29(-3.49%) |
May 20, 2019 | 8.220 | 8.390 | 8.110 | 8.310 | 3,710 | +0.01(+0.12%) |
May 17, 2019 | 8.100 | 8.385 | 8.090 | 8.300 | 5,700 | +0.07(+0.85%) |
May 16, 2019 | 8.220 | 8.250 | 8.050 | 8.230 | 10,611 | -0.12(-1.44%) |
May 15, 2019 | 8.210 | 8.460 | 8.210 | 8.350 | 9,585 | +0.17(+2.08%) |
May 14, 2019 | 8.470 | 8.560 | 8.180 | 8.180 | 6,785 | -0.30(-3.54%) |
May 13, 2019 | 8.530 | 8.945 | 8.260 | 8.480 | 14,861 | -0.21(-2.42%) |
May 10, 2019 | 8.850 | 8.850 | 8.590 | 8.690 | 6,600 | -0.19(-2.14%) |
May 09, 2019 | 8.650 | 8.880 | 8.430 | 8.880 | 25,007 | +0.27(+3.08%) |
May 08, 2019 | 8.200 | 8.780 | 8.200 | 8.615 | 22,975 | -0.12(-1.32%) |
May 07, 2019 | 8.800 | 8.800 | 7.655 | 8.730 | 100,607 | +0.03(+0.34%) |
May 06, 2019 | 8.690 | 8.900 | 8.650 | 8.700 | 11,080 | +0.01(+0.12%) |
May 03, 2019 | 8.670 | 8.700 | 8.560 | 8.690 | 9,500 | +0.06(+0.70%) |
May 02, 2019 | 8.600 | 8.640 | 8.455 | 8.630 | 18,989 | -0.02(-0.23%) |
May 01, 2019 | 8.600 | 8.885 | 8.550 | 8.650 | 29,408 | +0.04(+0.46%) |
Apr 30, 2019 | 8.500 | 8.625 | 8.280 | 8.610 | 16,632 | +0.07(+0.82%) |
Apr 29, 2019 | 8.290 | 8.565 | 8.150 | 8.540 | 17,261 | +0.25(+3.02%) |
Apr 26, 2019 | 8.820 | 8.870 | 8.290 | 8.290 | 15,200 | -0.52(-5.90%) |
Apr 25, 2019 | 8.710 | 8.920 | 8.341 | 8.810 | 24,445 | -0.01(-0.11%) |
Apr 24, 2019 | 8.640 | 8.970 | 8.600 | 8.820 | 2,689 | +0.02(+0.23%) |
Apr 23, 2019 | 8.510 | 8.860 | 8.500 | 8.800 | 137,763 | +0.28(+3.29%) |
Apr 22, 2019 | 8.850 | 8.850 | 8.415 | 8.520 | 25,953 | -0.21(-2.41%) |
Apr 18, 2019 | 8.660 | 8.990 | 8.580 | 8.730 | 39,800 | +0.07(+0.81%) |
Apr 17, 2019 | 7.910 | 8.700 | 7.890 | 8.660 | 63,005 | +0.67(+8.39%) |
Apr 16, 2019 | 7.930 | 7.990 | 7.926 | 7.990 | 1,677 | +0.06(+0.76%) |
Apr 15, 2019 | 7.890 | 7.990 | 7.650 | 7.930 | 4,266 | -0.04(-0.50%) |
Apr 12, 2019 | 7.560 | 7.970 | 7.560 | 7.970 | 2,500 | +0.15(+1.92%) |
Apr 11, 2019 | 7.860 | 7.860 | 7.530 | 7.820 | 6,197 | +0.06(+0.77%) |
Apr 10, 2019 | 7.930 | 7.930 | 7.700 | 7.760 | 9,157 | -0.21(-2.63%) |
Apr 09, 2019 | 7.920 | 8.010 | 7.900 | 7.970 | 16,623 | -0.11(-1.36%) |
Apr 08, 2019 | 8.080 | 8.080 | 7.930 | 8.080 | 2,481 | +0.15(+1.89%) |
Apr 05, 2019 | 8.000 | 8.000 | 7.900 | 7.930 | 800 | -0.05(-0.63%) |
Apr 04, 2019 | 7.990 | 8.130 | 7.970 | 7.980 | 5,869 | -0.01(-0.13%) |
Apr 03, 2019 | 8.200 | 8.200 | 7.800 | 7.990 | 18,356 | -0.15(-1.84%) |
Apr 02, 2019 | 7.940 | 8.140 | 7.820 | 8.140 | 12,443 | +0.24(+3.04%) |
Apr 01, 2019 | 7.540 | 7.900 | 7.540 | 7.900 | 9,439 | +0.48(+6.47%) |
Mar 29, 2019 | 7.450 | 7.540 | 7.360 | 7.420 | 9,400 | +0.18(+2.49%) |
Mar 28, 2019 | 7.110 | 7.240 | 7.110 | 7.240 | 4,919 | +0.02(+0.28%) |
Mar 27, 2019 | 7.080 | 7.230 | 7.055 | 7.220 | 12,835 | -0.08(-1.10%) |
Mar 26, 2019 | 7.500 | 7.600 | 7.300 | 7.300 | 17,946 | -0.20(-2.67%) |
Mar 25, 2019 | 7.370 | 7.660 | 7.330 | 7.500 | 45,954 | +0.18(+2.46%) |
Mar 22, 2019 | 7.120 | 7.380 | 7.120 | 7.320 | 18,200 | +0.13(+1.81%) |
Mar 21, 2019 | 7.270 | 7.270 | 7.100 | 7.190 | 7,103 | -0.09(-1.24%) |
Mar 20, 2019 | 7.310 | 7.350 | 7.200 | 7.280 | 21,899 | -0.03(-0.41%) |
Mar 19, 2019 | 7.430 | 7.430 | 7.250 | 7.310 | 11,147 | +0.03(+0.41%) |
Mar 18, 2019 | 7.420 | 7.480 | 7.270 | 7.280 | 23,367 | -0.14(-1.89%) |
Mar 15, 2019 | 7.595 | 7.595 | 7.420 | 7.420 | 11,700 | -0.09(-1.20%) |
Mar 14, 2019 | 7.570 | 7.600 | 7.440 | 7.510 | 33,688 | +0.00(+0.00%) |
Mar 13, 2019 | 7.510 | 7.650 | 7.510 | 7.510 | 33,987 | -0.08(-1.05%) |
Mar 12, 2019 | 7.460 | 7.590 | 7.400 | 7.590 | 26,416 | +0.13(+1.74%) |
Mar 11, 2019 | 7.510 | 7.640 | 7.460 | 7.460 | 44,202 | -0.08(-1.06%) |
Mar 08, 2019 | 7.803 | 7.803 | 7.400 | 7.540 | 10,900 | +0.01(+0.13%) |
Mar 07, 2019 | 7.555 | 7.715 | 7.450 | 7.530 | 53,309 | +0.03(+0.40%) |
Mar 06, 2019 | 7.520 | 7.560 | 7.500 | 7.500 | 1,187 | +0.00(+0.00%) |
Mar 05, 2019 | 7.580 | 7.910 | 7.500 | 7.500 | 46,074 | -0.03(-0.40%) |
Mar 04, 2019 | 7.750 | 7.860 | 7.500 | 7.530 | 42,091 | -0.28(-3.59%) |