Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.597 | 7.730 | 7.597 | 7.686 | 2,185,333 | -0.12(-1.48%) |
May 30, 2019 | 7.748 | 7.867 | 7.739 | 7.801 | 2,808,758 | +0.02(+0.23%) |
May 29, 2019 | 7.668 | 7.801 | 7.668 | 7.783 | 2,594,544 | +0.02(+0.23%) |
May 28, 2019 | 7.845 | 7.952 | 7.765 | 7.765 | 1,148,959 | -0.08(-1.02%) |
May 24, 2019 | 7.952 | 7.969 | 7.836 | 7.845 | 4,300,049 | +0.27(+3.51%) |
May 23, 2019 | 7.624 | 7.677 | 7.561 | 7.579 | 1,511,782 | -0.23(-2.95%) |
May 22, 2019 | 7.845 | 7.929 | 7.810 | 7.810 | 2,649,896 | -0.11(-1.34%) |
May 21, 2019 | 7.863 | 7.934 | 7.858 | 7.916 | 4,071,744 | +0.06(+0.79%) |
May 20, 2019 | 7.863 | 7.925 | 7.819 | 7.854 | 3,171,486 | -0.09(-1.12%) |
May 17, 2019 | 8.014 | 8.093 | 7.920 | 7.943 | 2,121,484 | -0.20(-2.50%) |
May 16, 2019 | 8.111 | 8.209 | 8.098 | 8.147 | 4,318,082 | +0.02(+0.22%) |
May 15, 2019 | 8.120 | 8.262 | 8.084 | 8.129 | 3,269,817 | -0.20(-2.34%) |
May 14, 2019 | 8.271 | 8.368 | 8.257 | 8.324 | 3,539,495 | -0.03(-0.32%) |
May 13, 2019 | 8.404 | 8.475 | 8.257 | 8.350 | 2,893,359 | -0.32(-3.68%) |
May 10, 2019 | 8.554 | 8.705 | 8.492 | 8.670 | 3,771,313 | +0.03(+0.31%) |
May 09, 2019 | 8.554 | 8.674 | 8.501 | 8.643 | 2,448,846 | -0.12(-1.42%) |
May 08, 2019 | 8.838 | 8.873 | 8.767 | 8.767 | 4,422,789 | -0.18(-1.98%) |
May 07, 2019 | 9.272 | 9.299 | 8.896 | 8.944 | 2,756,045 | -0.34(-3.63%) |
May 06, 2019 | 9.157 | 9.317 | 9.113 | 9.281 | 4,121,736 | -0.30(-3.15%) |
May 03, 2019 | 9.618 | 9.653 | 9.556 | 9.583 | 2,307,054 | +0.09(+0.93%) |
May 02, 2019 | 9.636 | 9.645 | 9.472 | 9.494 | 1,891,359 | -0.07(-0.74%) |
May 01, 2019 | 9.707 | 9.720 | 9.547 | 9.565 | 1,500,032 | -0.10(-1.01%) |
Apr 30, 2019 | 9.698 | 9.698 | 9.569 | 9.662 | 1,478,099 | -0.01(-0.09%) |
Apr 29, 2019 | 9.591 | 9.698 | 9.591 | 9.671 | 5,640,194 | +0.08(+0.83%) |
Apr 26, 2019 | 9.494 | 9.609 | 9.467 | 9.591 | 1,170,392 | +0.12(+1.31%) |
Apr 25, 2019 | 9.476 | 9.534 | 9.396 | 9.467 | 1,777,165 | -0.07(-0.74%) |
Apr 24, 2019 | 9.645 | 9.653 | 9.489 | 9.538 | 3,262,474 | -0.17(-1.74%) |
Apr 23, 2019 | 9.698 | 9.764 | 9.662 | 9.707 | 1,757,250 | -0.07(-0.73%) |
Apr 22, 2019 | 9.760 | 9.874 | 9.730 | 9.778 | 1,906,519 | -0.02(-0.18%) |
Apr 18, 2019 | 9.664 | 9.804 | 9.647 | 9.795 | 2,258,028 | -0.05(-0.53%) |
Apr 17, 2019 | 9.882 | 9.908 | 9.721 | 9.847 | 2,011,654 | -0.03(-0.26%) |
Apr 16, 2019 | 9.769 | 9.900 | 9.769 | 9.874 | 1,804,308 | +0.17(+1.71%) |
Apr 15, 2019 | 9.638 | 9.734 | 9.629 | 9.708 | 2,839,536 | +0.09(+0.91%) |
Apr 12, 2019 | 9.743 | 9.751 | 9.568 | 9.621 | 2,056,130 | +0.08(+0.82%) |
Apr 11, 2019 | 9.420 | 9.568 | 9.403 | 9.542 | 936,613 | +0.18(+1.96%) |
Apr 10, 2019 | 9.403 | 9.403 | 9.280 | 9.359 | 1,616,210 | -0.04(-0.46%) |
Apr 09, 2019 | 9.612 | 9.612 | 9.394 | 9.403 | 4,257,822 | -0.17(-1.82%) |
Apr 08, 2019 | 9.594 | 9.603 | 9.555 | 9.577 | 848,052 | -0.02(-0.18%) |
Apr 05, 2019 | 9.542 | 9.621 | 9.498 | 9.594 | 4,401,063 | +0.09(+0.92%) |
Apr 04, 2019 | 9.376 | 9.516 | 9.368 | 9.507 | 1,908,785 | +0.06(+0.65%) |
Apr 03, 2019 | 9.446 | 9.490 | 9.403 | 9.446 | 5,284,839 | +0.22(+2.36%) |
Apr 02, 2019 | 9.184 | 9.246 | 9.145 | 9.228 | 2,489,037 | +0.08(+0.86%) |
Apr 01, 2019 | 9.019 | 9.184 | 9.014 | 9.150 | 5,915,519 | +0.25(+2.84%) |
Mar 29, 2019 | 8.923 | 8.993 | 8.857 | 8.897 | 2,351,468 | +0.02(+0.20%) |
Mar 28, 2019 | 8.862 | 8.905 | 8.809 | 8.879 | 2,053,503 | +0.00(+0.00%) |
Mar 27, 2019 | 8.932 | 8.958 | 8.805 | 8.879 | 1,872,119 | -0.07(-0.78%) |
Mar 26, 2019 | 9.019 | 9.045 | 8.914 | 8.949 | 1,690,086 | -0.11(-1.25%) |
Mar 25, 2019 | 9.027 | 9.132 | 9.019 | 9.062 | 1,481,709 | -0.04(-0.48%) |
Mar 22, 2019 | 9.315 | 9.337 | 9.093 | 9.106 | 1,423,607 | -0.40(-4.22%) |
Mar 21, 2019 | 9.437 | 9.533 | 9.437 | 9.507 | 1,333,138 | -0.03(-0.37%) |
Mar 20, 2019 | 9.551 | 9.629 | 9.464 | 9.542 | 1,988,256 | +0.04(+0.46%) |
Mar 19, 2019 | 9.516 | 9.621 | 9.472 | 9.498 | 1,908,822 | +0.15(+1.59%) |
Mar 18, 2019 | 9.341 | 9.368 | 9.294 | 9.350 | 981,555 | +0.10(+1.13%) |
Mar 15, 2019 | 9.237 | 9.280 | 9.211 | 9.246 | 1,088,829 | +0.09(+0.95%) |
Mar 14, 2019 | 9.228 | 9.263 | 9.132 | 9.158 | 650,097 | -0.10(-1.13%) |
Mar 13, 2019 | 9.246 | 9.289 | 9.189 | 9.263 | 809,065 | +0.05(+0.57%) |
Mar 12, 2019 | 9.193 | 9.246 | 9.150 | 9.211 | 1,110,066 | +0.06(+0.67%) |
Mar 11, 2019 | 9.062 | 9.150 | 9.049 | 9.150 | 1,372,070 | +0.15(+1.65%) |
Mar 08, 2019 | 8.940 | 9.036 | 8.932 | 9.001 | 1,205,772 | -0.14(-1.53%) |
Mar 07, 2019 | 9.246 | 9.250 | 9.097 | 9.141 | 1,820,412 | -0.29(-3.05%) |
Mar 06, 2019 | 9.481 | 9.507 | 9.394 | 9.429 | 1,173,940 | -0.07(-0.73%) |
Mar 05, 2019 | 9.551 | 9.568 | 9.490 | 9.498 | 964,534 | -0.10(-1.00%) |
Mar 04, 2019 | 9.699 | 9.751 | 9.507 | 9.594 | 1,363,169 | -0.01(-0.09%) |