Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.734 | 8.734 | 8.641 | 8.688 | 365,237 | -0.01(-0.08%) |
Jun 27, 2019 | 8.767 | 8.767 | 8.681 | 8.694 | 252,122 | +0.00(+0.00%) |
Jun 26, 2019 | 8.714 | 8.741 | 8.664 | 8.694 | 210,252 | +0.02(+0.23%) |
Jun 25, 2019 | 8.754 | 8.761 | 8.668 | 8.674 | 203,058 | -0.09(-0.98%) |
Jun 24, 2019 | 8.747 | 8.780 | 8.734 | 8.761 | 141,207 | +0.01(+0.15%) |
Jun 21, 2019 | 8.747 | 8.761 | 8.707 | 8.747 | 141,936 | -0.03(-0.38%) |
Jun 20, 2019 | 8.761 | 8.800 | 8.737 | 8.780 | 271,264 | +0.04(+0.50%) |
Jun 19, 2019 | 8.730 | 8.750 | 8.723 | 8.737 | 244,318 | +0.01(+0.15%) |
Jun 18, 2019 | 8.789 | 8.789 | 8.710 | 8.723 | 89,993 | -0.01(-0.08%) |
Jun 17, 2019 | 8.717 | 8.783 | 8.704 | 8.730 | 213,961 | +0.04(+0.46%) |
Jun 14, 2019 | 8.756 | 8.770 | 8.664 | 8.690 | 187,158 | -0.05(-0.53%) |
Jun 13, 2019 | 8.756 | 8.776 | 8.737 | 8.737 | 50,782 | +0.02(+0.23%) |
Jun 12, 2019 | 8.737 | 8.776 | 8.704 | 8.717 | 129,094 | -0.01(-0.08%) |
Jun 11, 2019 | 8.710 | 8.730 | 8.690 | 8.723 | 92,404 | +0.04(+0.46%) |
Jun 10, 2019 | 8.704 | 8.704 | 8.657 | 8.684 | 127,684 | -0.01(-0.08%) |
Jun 07, 2019 | 8.671 | 8.704 | 8.644 | 8.690 | 355,071 | +0.03(+0.30%) |
Jun 06, 2019 | 8.677 | 8.677 | 8.638 | 8.664 | 159,568 | -0.01(-0.15%) |
Jun 05, 2019 | 8.697 | 8.697 | 8.644 | 8.677 | 84,279 | -0.01(-0.08%) |
Jun 04, 2019 | 8.723 | 8.737 | 8.677 | 8.684 | 114,359 | -0.01(-0.08%) |
Jun 03, 2019 | 8.671 | 8.730 | 8.651 | 8.690 | 547,223 | +0.05(+0.53%) |
May 31, 2019 | 8.704 | 8.783 | 8.644 | 8.644 | 449,484 | -0.09(-0.98%) |
May 30, 2019 | 8.671 | 8.730 | 8.657 | 8.730 | 224,332 | +0.06(+0.68%) |
May 29, 2019 | 8.737 | 8.750 | 8.664 | 8.671 | 144,233 | -0.07(-0.83%) |
May 28, 2019 | 8.750 | 8.756 | 8.730 | 8.743 | 86,668 | -0.01(-0.08%) |
May 24, 2019 | 8.743 | 8.763 | 8.743 | 8.750 | 153,818 | +0.05(+0.61%) |
May 23, 2019 | 8.710 | 8.717 | 8.677 | 8.697 | 130,398 | -0.01(-0.10%) |
May 22, 2019 | 8.719 | 8.771 | 8.699 | 8.706 | 231,547 | -0.05(-0.52%) |
May 21, 2019 | 8.732 | 8.771 | 8.732 | 8.752 | 190,621 | +0.01(+0.15%) |
May 20, 2019 | 8.732 | 8.738 | 8.719 | 8.738 | 123,957 | +0.01(+0.15%) |
May 17, 2019 | 8.719 | 8.758 | 8.699 | 8.725 | 329,858 | -0.01(-0.08%) |
May 16, 2019 | 8.752 | 8.771 | 8.706 | 8.732 | 199,515 | +0.01(+0.15%) |
May 15, 2019 | 8.706 | 8.732 | 8.706 | 8.719 | 138,180 | +0.01(+0.08%) |
May 14, 2019 | 8.725 | 8.758 | 8.699 | 8.712 | 150,527 | -0.03(-0.30%) |
May 13, 2019 | 8.758 | 8.758 | 8.699 | 8.738 | 44,297 | -0.06(-0.67%) |
May 10, 2019 | 8.745 | 8.797 | 8.679 | 8.797 | 245,107 | +0.09(+0.98%) |
May 09, 2019 | 8.738 | 8.752 | 8.679 | 8.712 | 91,759 | -0.02(-0.23%) |
May 08, 2019 | 8.765 | 8.791 | 8.732 | 8.732 | 126,968 | -0.03(-0.37%) |
May 07, 2019 | 8.811 | 8.811 | 8.758 | 8.765 | 89,778 | -0.06(-0.67%) |
May 06, 2019 | 8.791 | 8.824 | 8.791 | 8.824 | 93,631 | +0.01(+0.07%) |
May 03, 2019 | 8.791 | 8.817 | 8.778 | 8.817 | 185,812 | +0.05(+0.52%) |
May 02, 2019 | 8.784 | 8.791 | 8.765 | 8.771 | 181,734 | -0.01(-0.15%) |
May 01, 2019 | 8.778 | 8.791 | 8.765 | 8.784 | 182,760 | +0.04(+0.45%) |
Apr 30, 2019 | 8.778 | 8.784 | 8.732 | 8.745 | 182,175 | -0.01(-0.07%) |
Apr 29, 2019 | 8.732 | 8.758 | 8.725 | 8.752 | 168,157 | +0.02(+0.23%) |
Apr 26, 2019 | 8.725 | 8.784 | 8.725 | 8.732 | 141,912 | +0.01(+0.08%) |
Apr 25, 2019 | 8.778 | 8.797 | 8.719 | 8.725 | 190,693 | -0.08(-0.89%) |
Apr 24, 2019 | 8.824 | 8.824 | 8.791 | 8.804 | 168,418 | -0.01(-0.07%) |
Apr 23, 2019 | 8.797 | 8.811 | 8.725 | 8.811 | 174,643 | +0.05(+0.60%) |
Apr 22, 2019 | 8.765 | 8.765 | 8.693 | 8.758 | 211,656 | +0.02(+0.20%) |
Apr 18, 2019 | 8.766 | 8.766 | 8.721 | 8.740 | 138,593 | -0.02(-0.22%) |
Apr 17, 2019 | 8.753 | 8.773 | 8.727 | 8.760 | 181,527 | +0.03(+0.30%) |
Apr 16, 2019 | 8.708 | 8.740 | 8.701 | 8.734 | 95,702 | +0.05(+0.53%) |
Apr 15, 2019 | 8.708 | 8.734 | 8.662 | 8.688 | 108,030 | -0.03(-0.30%) |
Apr 12, 2019 | 8.734 | 8.734 | 8.695 | 8.714 | 126,788 | -0.02(-0.22%) |
Apr 11, 2019 | 8.714 | 8.734 | 8.686 | 8.734 | 67,349 | +0.03(+0.30%) |
Apr 10, 2019 | 8.688 | 8.724 | 8.678 | 8.708 | 173,118 | +0.05(+0.60%) |
Apr 09, 2019 | 8.636 | 8.656 | 8.624 | 8.656 | 102,062 | +0.03(+0.30%) |
Apr 08, 2019 | 8.610 | 8.649 | 8.610 | 8.630 | 166,032 | +0.01(+0.08%) |
Apr 05, 2019 | 8.656 | 8.656 | 8.603 | 8.623 | 182,746 | -0.05(-0.53%) |
Apr 04, 2019 | 8.616 | 8.688 | 8.616 | 8.669 | 221,264 | +0.06(+0.68%) |
Apr 03, 2019 | 8.649 | 8.675 | 8.590 | 8.610 | 94,326 | -0.02(-0.23%) |
Apr 02, 2019 | 8.603 | 8.649 | 8.584 | 8.630 | 116,053 | +0.03(+0.30%) |