Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.820 | 7.880 | 7.800 | 7.840 | 26,400 | +0.00(+0.00%) |
May 30, 2019 | 7.780 | 7.870 | 7.680 | 7.840 | 26,624 | +0.13(+1.69%) |
May 29, 2019 | 7.950 | 7.950 | 7.680 | 7.710 | 68,550 | -0.25(-3.14%) |
May 28, 2019 | 7.970 | 8.080 | 7.960 | 7.960 | 30,031 | -0.11(-1.36%) |
May 24, 2019 | 8.120 | 8.150 | 8.050 | 8.070 | 28,100 | +0.01(+0.12%) |
May 23, 2019 | 8.080 | 8.140 | 8.060 | 8.060 | 9,995 | -0.04(-0.51%) |
May 22, 2019 | 8.180 | 8.190 | 8.090 | 8.102 | 17,294 | -0.08(-0.96%) |
May 21, 2019 | 8.330 | 8.335 | 8.140 | 8.180 | 20,234 | -0.22(-2.62%) |
May 20, 2019 | 8.400 | 8.400 | 8.320 | 8.400 | 26,239 | +0.10(+1.20%) |
May 17, 2019 | 8.250 | 8.330 | 8.250 | 8.300 | 21,300 | +0.02(+0.24%) |
May 16, 2019 | 8.310 | 8.450 | 8.270 | 8.280 | 18,875 | -0.04(-0.48%) |
May 15, 2019 | 8.250 | 8.350 | 8.250 | 8.320 | 19,150 | +0.07(+0.85%) |
May 14, 2019 | 8.230 | 8.280 | 8.230 | 8.250 | 24,207 | +0.06(+0.73%) |
May 13, 2019 | 8.230 | 8.230 | 8.180 | 8.190 | 26,754 | -0.05(-0.67%) |
May 10, 2019 | 8.230 | 8.300 | 8.160 | 8.245 | 24,100 | -0.04(-0.42%) |
May 09, 2019 | 8.270 | 8.290 | 8.210 | 8.280 | 19,259 | +0.02(+0.24%) |
May 08, 2019 | 8.190 | 8.300 | 8.190 | 8.260 | 21,882 | +0.01(+0.14%) |
May 07, 2019 | 8.110 | 8.250 | 8.101 | 8.249 | 18,966 | +0.05(+0.60%) |
May 06, 2019 | 8.120 | 8.260 | 8.100 | 8.200 | 30,239 | +0.07(+0.86%) |
May 03, 2019 | 8.160 | 8.230 | 8.130 | 8.130 | 25,900 | -0.03(-0.37%) |
May 02, 2019 | 8.270 | 8.270 | 8.120 | 8.160 | 26,591 | -0.10(-1.21%) |
May 01, 2019 | 8.250 | 8.260 | 8.200 | 8.260 | 46,873 | +0.04(+0.49%) |
Apr 30, 2019 | 8.280 | 8.280 | 8.190 | 8.220 | 23,941 | +0.02(+0.24%) |
Apr 29, 2019 | 8.180 | 8.230 | 8.170 | 8.200 | 17,934 | +0.01(+0.12%) |
Apr 26, 2019 | 8.180 | 8.200 | 8.160 | 8.190 | 16,200 | +0.00(+0.00%) |
Apr 25, 2019 | 8.170 | 8.210 | 8.160 | 8.190 | 16,690 | +0.01(+0.12%) |
Apr 24, 2019 | 8.190 | 8.260 | 8.160 | 8.180 | 30,032 | -0.04(-0.49%) |
Apr 23, 2019 | 8.200 | 8.250 | 8.150 | 8.220 | 39,451 | +0.04(+0.49%) |
Apr 22, 2019 | 8.140 | 8.230 | 8.140 | 8.180 | 22,476 | -0.03(-0.37%) |
Apr 18, 2019 | 8.190 | 8.240 | 8.180 | 8.210 | 20,100 | -0.03(-0.36%) |
Apr 17, 2019 | 8.260 | 8.330 | 8.230 | 8.240 | 35,656 | -0.01(-0.15%) |
Apr 16, 2019 | 8.290 | 8.290 | 8.239 | 8.253 | 23,294 | -0.02(-0.21%) |
Apr 15, 2019 | 8.320 | 8.320 | 8.250 | 8.270 | 48,806 | -0.02(-0.24%) |
Apr 12, 2019 | 8.240 | 8.330 | 8.240 | 8.290 | 23,300 | +0.06(+0.74%) |
Apr 11, 2019 | 8.150 | 8.240 | 8.150 | 8.229 | 25,038 | +0.07(+0.84%) |
Apr 10, 2019 | 8.150 | 8.223 | 8.124 | 8.160 | 28,416 | -0.04(-0.49%) |
Apr 09, 2019 | 8.200 | 8.290 | 8.200 | 8.200 | 20,515 | -0.02(-0.24%) |
Apr 08, 2019 | 8.150 | 8.281 | 8.150 | 8.220 | 25,609 | +0.03(+0.37%) |
Apr 05, 2019 | 8.220 | 8.241 | 8.170 | 8.190 | 22,300 | -0.03(-0.36%) |
Apr 04, 2019 | 8.240 | 8.290 | 8.179 | 8.220 | 12,902 | +0.04(+0.49%) |
Apr 03, 2019 | 8.190 | 8.284 | 8.180 | 8.180 | 24,324 | -0.02(-0.24%) |
Apr 02, 2019 | 8.200 | 8.240 | 8.190 | 8.200 | 58,557 | +0.03(+0.37%) |
Apr 01, 2019 | 8.210 | 8.210 | 8.110 | 8.170 | 22,183 | +0.04(+0.49%) |
Mar 29, 2019 | 8.240 | 8.250 | 8.120 | 8.130 | 30,800 | -0.01(-0.12%) |
Mar 28, 2019 | 8.160 | 8.160 | 8.110 | 8.140 | 28,911 | +0.00(+0.01%) |
Mar 27, 2019 | 8.150 | 8.163 | 8.130 | 8.139 | 23,247 | -0.00(-0.01%) |
Mar 26, 2019 | 8.130 | 8.161 | 8.130 | 8.140 | 13,133 | +0.00(+0.00%) |
Mar 25, 2019 | 8.230 | 8.230 | 8.120 | 8.140 | 26,900 | -0.06(-0.73%) |
Mar 22, 2019 | 8.210 | 8.240 | 8.156 | 8.200 | 16,300 | +0.00(+0.00%) |
Mar 21, 2019 | 8.110 | 8.235 | 8.110 | 8.200 | 13,844 | +0.03(+0.37%) |
Mar 20, 2019 | 8.100 | 8.170 | 8.100 | 8.170 | 24,105 | +0.00(+0.00%) |
Mar 19, 2019 | 8.130 | 8.180 | 8.130 | 8.170 | 33,092 | +0.05(+0.61%) |
Mar 18, 2019 | 8.120 | 8.130 | 8.113 | 8.120 | 10,668 | -0.01(-0.12%) |
Mar 15, 2019 | 8.110 | 8.156 | 8.110 | 8.130 | 31,900 | +0.05(+0.62%) |
Mar 14, 2019 | 8.070 | 8.150 | 8.070 | 8.080 | 13,639 | +0.02(+0.25%) |
Mar 13, 2019 | 8.080 | 8.160 | 8.060 | 8.060 | 21,417 | -0.01(-0.12%) |
Mar 12, 2019 | 8.050 | 8.110 | 8.050 | 8.070 | 18,687 | -0.01(-0.12%) |
Mar 11, 2019 | 8.100 | 8.110 | 8.080 | 8.080 | 17,862 | +0.02(+0.25%) |
Mar 08, 2019 | 8.060 | 8.060 | 8.050 | 8.060 | 19,000 | +0.00(+0.00%) |
Mar 07, 2019 | 8.080 | 8.080 | 8.040 | 8.060 | 10,846 | -0.07(-0.86%) |
Mar 06, 2019 | 8.120 | 8.190 | 8.054 | 8.130 | 35,403 | +0.01(+0.12%) |
Mar 05, 2019 | 8.130 | 8.130 | 8.120 | 8.120 | 5,916 | -0.02(-0.25%) |
Mar 04, 2019 | 8.110 | 8.140 | 8.060 | 8.140 | 22,056 | +0.02(+0.25%) |