Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.289 | 8.322 | 8.262 | 8.322 | 167,144 | +0.05(+0.65%) |
Jun 27, 2019 | 8.289 | 8.296 | 8.269 | 8.269 | 124,241 | -0.01(-0.16%) |
Jun 26, 2019 | 8.229 | 8.289 | 8.229 | 8.282 | 88,355 | +0.05(+0.65%) |
Jun 25, 2019 | 8.249 | 8.275 | 8.222 | 8.229 | 68,253 | -0.01(-0.16%) |
Jun 24, 2019 | 8.215 | 8.282 | 8.215 | 8.242 | 108,561 | +0.04(+0.49%) |
Jun 21, 2019 | 8.222 | 8.235 | 8.202 | 8.202 | 142,072 | -0.02(-0.24%) |
Jun 20, 2019 | 8.255 | 8.296 | 8.222 | 8.222 | 136,036 | -0.02(-0.24%) |
Jun 19, 2019 | 8.262 | 8.262 | 8.229 | 8.242 | 65,099 | -0.02(-0.24%) |
Jun 18, 2019 | 8.289 | 8.310 | 8.255 | 8.262 | 94,720 | -0.01(-0.16%) |
Jun 17, 2019 | 8.296 | 8.322 | 8.249 | 8.275 | 91,224 | -0.01(-0.16%) |
Jun 14, 2019 | 8.296 | 8.329 | 8.269 | 8.289 | 63,574 | +0.00(+0.00%) |
Jun 13, 2019 | 8.296 | 8.336 | 8.269 | 8.289 | 62,264 | -0.01(-0.07%) |
Jun 12, 2019 | 8.268 | 8.314 | 8.254 | 8.294 | 97,205 | +0.01(+0.16%) |
Jun 11, 2019 | 8.248 | 8.294 | 8.241 | 8.281 | 99,659 | +0.07(+0.81%) |
Jun 10, 2019 | 8.228 | 8.254 | 8.188 | 8.214 | 106,137 | +0.01(+0.08%) |
Jun 07, 2019 | 8.228 | 8.268 | 8.201 | 8.208 | 213,273 | -0.01(-0.16%) |
Jun 06, 2019 | 8.208 | 8.221 | 8.174 | 8.221 | 92,157 | +0.01(+0.08%) |
Jun 05, 2019 | 8.241 | 8.241 | 8.201 | 8.214 | 104,121 | +0.00(+0.00%) |
Jun 04, 2019 | 8.181 | 8.228 | 8.168 | 8.214 | 40,347 | +0.06(+0.74%) |
Jun 03, 2019 | 8.161 | 8.214 | 8.154 | 8.154 | 129,736 | -0.02(-0.24%) |
May 31, 2019 | 8.221 | 8.251 | 8.168 | 8.174 | 111,585 | -0.09(-1.13%) |
May 30, 2019 | 8.288 | 8.301 | 8.228 | 8.268 | 128,604 | +0.02(+0.24%) |
May 29, 2019 | 8.268 | 8.294 | 8.234 | 8.248 | 132,277 | -0.05(-0.64%) |
May 28, 2019 | 8.314 | 8.341 | 8.281 | 8.301 | 107,479 | -0.01(-0.08%) |
May 24, 2019 | 8.321 | 8.328 | 8.274 | 8.308 | 62,842 | +0.01(+0.16%) |
May 23, 2019 | 8.308 | 8.321 | 8.268 | 8.294 | 73,345 | -0.01(-0.16%) |
May 22, 2019 | 8.341 | 8.361 | 8.308 | 8.308 | 41,331 | -0.06(-0.72%) |
May 21, 2019 | 8.381 | 8.381 | 8.328 | 8.368 | 97,382 | +0.01(+0.16%) |
May 20, 2019 | 8.348 | 8.361 | 8.328 | 8.354 | 39,163 | +0.01(+0.16%) |
May 17, 2019 | 8.341 | 8.361 | 8.328 | 8.341 | 13,648 | +0.01(+0.08%) |
May 16, 2019 | 8.321 | 8.354 | 8.321 | 8.334 | 49,204 | +0.01(+0.08%) |
May 15, 2019 | 8.334 | 8.334 | 8.274 | 8.328 | 44,371 | +0.01(+0.08%) |
May 14, 2019 | 8.301 | 8.334 | 8.268 | 8.321 | 108,299 | +0.02(+0.26%) |
May 13, 2019 | 8.340 | 8.340 | 8.287 | 8.300 | 46,645 | -0.07(-0.87%) |
May 10, 2019 | 8.333 | 8.373 | 8.320 | 8.373 | 39,791 | +0.04(+0.48%) |
May 09, 2019 | 8.346 | 8.346 | 8.306 | 8.333 | 38,661 | -0.01(-0.16%) |
May 08, 2019 | 8.360 | 8.381 | 8.340 | 8.346 | 62,914 | -0.01(-0.08%) |
May 07, 2019 | 8.413 | 8.435 | 8.353 | 8.353 | 99,392 | -0.07(-0.87%) |
May 06, 2019 | 8.393 | 8.439 | 8.393 | 8.426 | 76,247 | -0.03(-0.39%) |
May 03, 2019 | 8.439 | 8.459 | 8.426 | 8.459 | 48,081 | +0.05(+0.55%) |
May 02, 2019 | 8.406 | 8.441 | 8.393 | 8.413 | 49,459 | +0.01(+0.08%) |
May 01, 2019 | 8.379 | 8.416 | 8.366 | 8.406 | 78,699 | +0.04(+0.48%) |
Apr 30, 2019 | 8.379 | 8.386 | 8.333 | 8.366 | 109,348 | +0.01(+0.08%) |
Apr 29, 2019 | 8.333 | 8.366 | 8.333 | 8.360 | 85,675 | +0.03(+0.32%) |
Apr 26, 2019 | 8.346 | 8.379 | 8.320 | 8.333 | 97,519 | -0.01(-0.16%) |
Apr 25, 2019 | 8.346 | 8.354 | 8.333 | 8.346 | 176,716 | +0.01(+0.16%) |
Apr 24, 2019 | 8.346 | 8.360 | 8.320 | 8.333 | 153,495 | +0.01(+0.16%) |
Apr 23, 2019 | 8.300 | 8.340 | 8.300 | 8.320 | 318,528 | +0.03(+0.32%) |
Apr 22, 2019 | 8.293 | 8.306 | 8.285 | 8.293 | 278,014 | +0.00(+0.00%) |
Apr 18, 2019 | 8.287 | 8.313 | 8.287 | 8.293 | 37,681 | +0.01(+0.08%) |
Apr 17, 2019 | 8.293 | 8.306 | 8.287 | 8.287 | 48,786 | -0.01(-0.08%) |
Apr 16, 2019 | 8.280 | 8.306 | 8.280 | 8.293 | 71,228 | +0.02(+0.24%) |
Apr 15, 2019 | 8.267 | 8.300 | 8.267 | 8.273 | 92,283 | +0.00(+0.00%) |
Apr 12, 2019 | 8.273 | 8.287 | 8.253 | 8.273 | 91,189 | +0.00(+0.01%) |
Apr 11, 2019 | 8.252 | 8.272 | 8.233 | 8.272 | 72,217 | +0.03(+0.32%) |
Apr 10, 2019 | 8.213 | 8.246 | 8.213 | 8.246 | 284,283 | +0.05(+0.64%) |
Apr 09, 2019 | 8.200 | 8.206 | 8.166 | 8.193 | 352,499 | -0.01(-0.08%) |
Apr 08, 2019 | 8.173 | 8.200 | 8.160 | 8.200 | 140,854 | +0.03(+0.32%) |
Apr 05, 2019 | 8.153 | 8.193 | 8.133 | 8.173 | 178,434 | +0.02(+0.24%) |
Apr 04, 2019 | 8.100 | 8.153 | 8.100 | 8.153 | 87,951 | +0.05(+0.65%) |
Apr 03, 2019 | 8.140 | 8.166 | 8.034 | 8.100 | 92,566 | -0.03(-0.32%) |
Apr 02, 2019 | 8.100 | 8.140 | 8.087 | 8.127 | 180,806 | +0.03(+0.41%) |