Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.726 | 7.791 | 7.720 | 7.733 | 3,071 | -0.06(-0.79%) |
May 30, 2019 | 8.000 | 8.000 | 7.795 | 7.795 | 2,492 | -0.13(-1.69%) |
May 29, 2019 | 8.234 | 8.234 | 7.868 | 7.929 | 6,940 | -0.37(-4.41%) |
May 28, 2019 | 8.696 | 8.696 | 8.294 | 8.294 | 5,744 | -0.45(-5.12%) |
May 24, 2019 | 8.742 | 8.742 | 8.742 | 451 | +0.00(+0.00%) | |
May 23, 2019 | 8.742 | 8.792 | 8.742 | 8.742 | 1,695 | -0.02(-0.23%) |
May 22, 2019 | 8.843 | 8.843 | 8.762 | 8.762 | 3,870 | +0.03(+0.33%) |
May 21, 2019 | 8.578 | 8.820 | 8.559 | 8.733 | 3,603 | -0.11(-1.19%) |
May 20, 2019 | 8.838 | 8.838 | 383 | +0.00(+0.00%) | ||
May 17, 2019 | 8.821 | 8.838 | 8.715 | 8.838 | 3,689 | +0.17(+1.90%) |
May 16, 2019 | 8.769 | 8.769 | 8.647 | 8.673 | 2,158 | -0.15(-1.75%) |
May 15, 2019 | 8.579 | 8.827 | 8.579 | 8.827 | 3,202 | +0.09(+0.98%) |
May 14, 2019 | 8.066 | 8.742 | 8.066 | 8.742 | 1,196 | +0.34(+4.10%) |
May 13, 2019 | 8.566 | 8.566 | 8.342 | 8.398 | 8,417 | -0.19(-2.19%) |
May 10, 2019 | 8.715 | 8.715 | 8.560 | 8.586 | 5,164 | -0.18(-2.04%) |
May 09, 2019 | 9.020 | 9.291 | 8.722 | 8.765 | 7,700 | -0.38(-4.19%) |
May 08, 2019 | 9.081 | 9.250 | 9.063 | 9.148 | 5,687 | +0.43(+4.90%) |
May 07, 2019 | 9.697 | 9.697 | 8.512 | 8.721 | 24,549 | -0.83(-8.72%) |
May 06, 2019 | 9.623 | 9.731 | 9.555 | 9.555 | 5,157 | +0.00(+0.05%) |
May 03, 2019 | 10.01 | 10.01 | 9.550 | 9.550 | 7,821 | -0.31(-3.16%) |
May 02, 2019 | 9.928 | 10.00 | 9.818 | 9.862 | 5,496 | -0.09(-0.93%) |
May 01, 2019 | 10.04 | 10.04 | 9.826 | 9.954 | 11,628 | +0.05(+0.54%) |
Apr 30, 2019 | 10.16 | 10.16 | 9.833 | 9.901 | 11,637 | -0.16(-1.62%) |
Apr 29, 2019 | 10.03 | 10.16 | 10.03 | 10.06 | 4,567 | +0.09(+0.85%) |
Apr 26, 2019 | 9.945 | 10.01 | 9.888 | 9.978 | 17,561 | +0.09(+0.89%) |
Apr 25, 2019 | 9.996 | 9.996 | 9.736 | 9.890 | 16,388 | -0.12(-1.21%) |
Apr 24, 2019 | 9.676 | 10.05 | 9.676 | 10.01 | 19,821 | +0.73(+7.82%) |
Apr 23, 2019 | 9.313 | 9.324 | 9.252 | 9.286 | 4,506 | -0.12(-1.29%) |
Apr 22, 2019 | 9.407 | 9.588 | 9.380 | 9.407 | 14,345 | +0.21(+2.26%) |
Apr 18, 2019 | 8.775 | 9.252 | 8.775 | 9.199 | 20,388 | +0.37(+4.16%) |
Apr 17, 2019 | 8.783 | 8.903 | 8.783 | 8.832 | 4,497 | +0.00(+0.01%) |
Apr 16, 2019 | 8.722 | 8.919 | 8.722 | 8.831 | 8,944 | +0.12(+1.41%) |
Apr 15, 2019 | 8.715 | 8.715 | 8.675 | 8.708 | 3,223 | +0.03(+0.39%) |
Apr 12, 2019 | 8.607 | 8.675 | 8.565 | 8.675 | 4,167 | +0.02(+0.23%) |
Apr 11, 2019 | 8.695 | 8.695 | 8.655 | 8.655 | 3,085 | +0.03(+0.31%) |
Apr 10, 2019 | 8.668 | 8.735 | 8.628 | 8.628 | 4,482 | +0.05(+0.54%) |
Apr 09, 2019 | 8.265 | 8.594 | 8.265 | 8.582 | 14,392 | +0.40(+4.94%) |
Apr 08, 2019 | 8.164 | 8.231 | 8.164 | 8.177 | 5,016 | +0.05(+0.58%) |
Apr 05, 2019 | 8.151 | 8.177 | 8.124 | 8.130 | 2,083 | +0.01(+0.08%) |
Apr 04, 2019 | 8.231 | 8.567 | 8.124 | 8.124 | 38,689 | -0.34(-3.97%) |
Apr 03, 2019 | 8.527 | 8.534 | 8.441 | 8.460 | 6,665 | +0.07(+0.80%) |
Apr 02, 2019 | 8.500 | 8.500 | 8.392 | 8.392 | 2,872 | -0.12(-1.42%) |
Apr 01, 2019 | 8.567 | 8.587 | 8.490 | 8.513 | 9,499 | +0.11(+1.36%) |
Mar 29, 2019 | 8.392 | 8.413 | 8.392 | 8.399 | 6,250 | -0.04(-0.48%) |
Mar 28, 2019 | 8.722 | 8.722 | 8.423 | 8.439 | 4,156 | +0.05(+0.62%) |
Mar 27, 2019 | 8.606 | 8.606 | 8.368 | 8.387 | 9,388 | -0.09(-1.02%) |
Mar 26, 2019 | 8.050 | 8.473 | 8.050 | 8.473 | 2,584 | +0.02(+0.22%) |
Mar 25, 2019 | 8.507 | 8.507 | 8.407 | 8.455 | 11,006 | -0.06(-0.69%) |
Mar 22, 2019 | 8.493 | 8.513 | 8.454 | 8.513 | 6,042 | -0.01(-0.07%) |
Mar 21, 2019 | 8.242 | 8.519 | 8.242 | 8.519 | 5,051 | +0.23(+2.79%) |
Mar 20, 2019 | 8.275 | 8.308 | 8.231 | 8.288 | 9,868 | +0.06(+0.72%) |
Mar 19, 2019 | 7.739 | 8.235 | 7.739 | 8.229 | 15,240 | +0.62(+8.09%) |
Mar 18, 2019 | 7.567 | 7.613 | 7.567 | 7.613 | 1,213 | +0.02(+0.24%) |
Mar 15, 2019 | 7.585 | 7.613 | 7.567 | 7.594 | 7,250 | +0.03(+0.37%) |
Mar 14, 2019 | 7.745 | 7.745 | 7.567 | 7.567 | 7,969 | -0.18(-2.34%) |
Mar 13, 2019 | 7.793 | 7.793 | 7.748 | 7.748 | 1,335 | -0.06(-0.81%) |
Mar 12, 2019 | 7.944 | 7.944 | 7.679 | 7.811 | 4,921 | +0.20(+2.61%) |
Mar 11, 2019 | 7.580 | 7.626 | 7.580 | 7.613 | 5,356 | +0.03(+0.41%) |
Mar 08, 2019 | 7.626 | 7.646 | 7.582 | 7.582 | 4,078 | -0.03(-0.41%) |
Mar 07, 2019 | 7.679 | 7.679 | 7.613 | 7.613 | 477 | +0.00(+0.00%) |
Mar 06, 2019 | 7.646 | 7.678 | 7.613 | 7.613 | 5,423 | -0.06(-0.78%) |
Mar 05, 2019 | 7.710 | 7.710 | 7.672 | 7.672 | 1,716 | -0.04(-0.50%) |
Mar 04, 2019 | 7.653 | 7.711 | 7.653 | 7.711 | 2,018 | -0.01(-0.19%) |