Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.703 | 8.782 | 8.644 | 8.644 | 449,502 | -0.09(-0.98%) |
May 30, 2019 | 8.670 | 8.730 | 8.657 | 8.730 | 224,342 | +0.06(+0.68%) |
May 29, 2019 | 8.736 | 8.749 | 8.664 | 8.670 | 144,239 | -0.07(-0.83%) |
May 28, 2019 | 8.749 | 8.756 | 8.730 | 8.743 | 86,672 | -0.01(-0.08%) |
May 24, 2019 | 8.743 | 8.763 | 8.743 | 8.749 | 153,825 | +0.05(+0.61%) |
May 23, 2019 | 8.710 | 8.716 | 8.677 | 8.697 | 130,404 | -0.01(-0.10%) |
May 22, 2019 | 8.718 | 8.771 | 8.699 | 8.705 | 231,556 | -0.05(-0.52%) |
May 21, 2019 | 8.732 | 8.771 | 8.732 | 8.751 | 190,629 | +0.01(+0.15%) |
May 20, 2019 | 8.732 | 8.738 | 8.718 | 8.738 | 123,962 | +0.01(+0.15%) |
May 17, 2019 | 8.718 | 8.758 | 8.699 | 8.725 | 329,872 | -0.01(-0.08%) |
May 16, 2019 | 8.751 | 8.771 | 8.705 | 8.732 | 199,523 | +0.01(+0.15%) |
May 15, 2019 | 8.705 | 8.732 | 8.705 | 8.718 | 138,186 | +0.01(+0.08%) |
May 14, 2019 | 8.725 | 8.758 | 8.699 | 8.712 | 150,533 | -0.03(-0.30%) |
May 13, 2019 | 8.758 | 8.758 | 8.699 | 8.738 | 44,299 | -0.06(-0.67%) |
May 10, 2019 | 8.745 | 8.797 | 8.679 | 8.797 | 245,117 | +0.09(+0.98%) |
May 09, 2019 | 8.738 | 8.751 | 8.679 | 8.712 | 91,763 | -0.02(-0.23%) |
May 08, 2019 | 8.764 | 8.791 | 8.732 | 8.732 | 126,973 | -0.03(-0.37%) |
May 07, 2019 | 8.810 | 8.810 | 8.758 | 8.764 | 89,781 | -0.06(-0.67%) |
May 06, 2019 | 8.791 | 8.823 | 8.791 | 8.823 | 93,635 | +0.01(+0.07%) |
May 03, 2019 | 8.791 | 8.817 | 8.777 | 8.817 | 185,819 | +0.05(+0.52%) |
May 02, 2019 | 8.784 | 8.791 | 8.764 | 8.771 | 181,742 | -0.01(-0.15%) |
May 01, 2019 | 8.777 | 8.791 | 8.764 | 8.784 | 182,768 | +0.04(+0.45%) |
Apr 30, 2019 | 8.777 | 8.784 | 8.732 | 8.745 | 182,182 | -0.01(-0.07%) |
Apr 29, 2019 | 8.732 | 8.758 | 8.725 | 8.751 | 168,164 | +0.02(+0.23%) |
Apr 26, 2019 | 8.725 | 8.784 | 8.725 | 8.732 | 141,918 | +0.01(+0.08%) |
Apr 25, 2019 | 8.777 | 8.797 | 8.718 | 8.725 | 190,700 | -0.08(-0.89%) |
Apr 24, 2019 | 8.823 | 8.823 | 8.791 | 8.804 | 168,425 | -0.01(-0.07%) |
Apr 23, 2019 | 8.797 | 8.810 | 8.725 | 8.810 | 174,650 | +0.05(+0.60%) |
Apr 22, 2019 | 8.764 | 8.764 | 8.692 | 8.758 | 211,665 | +0.02(+0.20%) |
Apr 18, 2019 | 8.766 | 8.766 | 8.720 | 8.740 | 138,598 | -0.02(-0.22%) |
Apr 17, 2019 | 8.753 | 8.773 | 8.727 | 8.760 | 181,535 | +0.03(+0.30%) |
Apr 16, 2019 | 8.707 | 8.740 | 8.701 | 8.734 | 95,706 | +0.05(+0.53%) |
Apr 15, 2019 | 8.707 | 8.734 | 8.662 | 8.688 | 108,035 | -0.03(-0.30%) |
Apr 12, 2019 | 8.734 | 8.734 | 8.694 | 8.714 | 126,793 | -0.02(-0.22%) |
Apr 11, 2019 | 8.714 | 8.734 | 8.686 | 8.734 | 67,352 | +0.03(+0.30%) |
Apr 10, 2019 | 8.688 | 8.724 | 8.678 | 8.707 | 173,125 | +0.05(+0.60%) |
Apr 09, 2019 | 8.636 | 8.655 | 8.623 | 8.655 | 102,066 | +0.03(+0.30%) |
Apr 08, 2019 | 8.610 | 8.649 | 8.610 | 8.629 | 166,039 | +0.01(+0.08%) |
Apr 05, 2019 | 8.655 | 8.655 | 8.603 | 8.623 | 182,754 | -0.05(-0.53%) |
Apr 04, 2019 | 8.616 | 8.688 | 8.616 | 8.668 | 221,273 | +0.06(+0.68%) |
Apr 03, 2019 | 8.649 | 8.675 | 8.590 | 8.610 | 94,329 | -0.02(-0.23%) |
Apr 02, 2019 | 8.603 | 8.649 | 8.584 | 8.629 | 116,058 | +0.03(+0.30%) |
Apr 01, 2019 | 8.499 | 8.603 | 8.499 | 8.603 | 270,877 | +0.11(+1.31%) |
Mar 29, 2019 | 8.531 | 8.544 | 8.466 | 8.492 | 287,469 | -0.03(-0.38%) |
Mar 28, 2019 | 8.525 | 8.554 | 8.505 | 8.525 | 125,677 | -0.02(-0.23%) |
Mar 27, 2019 | 8.551 | 8.597 | 8.544 | 8.544 | 123,406 | -0.03(-0.30%) |
Mar 26, 2019 | 8.570 | 8.610 | 8.564 | 8.570 | 161,809 | +0.00(+0.00%) |
Mar 25, 2019 | 8.538 | 8.597 | 8.505 | 8.570 | 244,331 | +0.02(+0.23%) |
Mar 22, 2019 | 8.577 | 8.614 | 8.538 | 8.551 | 235,035 | -0.03(-0.30%) |
Mar 21, 2019 | 8.675 | 8.675 | 8.505 | 8.577 | 217,880 | -0.12(-1.35%) |
Mar 20, 2019 | 8.707 | 8.720 | 8.688 | 8.694 | 120,600 | -0.01(-0.11%) |
Mar 19, 2019 | 8.730 | 8.743 | 8.691 | 8.704 | 58,853 | -0.02(-0.22%) |
Mar 18, 2019 | 8.672 | 8.734 | 8.672 | 8.724 | 163,186 | +0.05(+0.60%) |
Mar 15, 2019 | 8.678 | 8.698 | 8.652 | 8.672 | 146,161 | -0.01(-0.07%) |
Mar 14, 2019 | 8.691 | 8.704 | 8.678 | 8.678 | 72,726 | -0.02(-0.22%) |
Mar 13, 2019 | 8.665 | 8.704 | 8.652 | 8.698 | 296,927 | +0.03(+0.37%) |
Mar 12, 2019 | 8.672 | 8.672 | 8.639 | 8.665 | 183,254 | +0.01(+0.07%) |
Mar 11, 2019 | 8.633 | 8.672 | 8.614 | 8.659 | 154,125 | +0.05(+0.53%) |
Mar 08, 2019 | 8.561 | 8.620 | 8.549 | 8.613 | 133,056 | -0.01(-0.08%) |
Mar 07, 2019 | 8.594 | 8.626 | 8.581 | 8.620 | 226,158 | +0.01(+0.08%) |
Mar 06, 2019 | 8.600 | 8.613 | 8.587 | 8.613 | 165,269 | +0.01(+0.15%) |
Mar 05, 2019 | 8.587 | 8.600 | 8.555 | 8.600 | 162,358 | +0.03(+0.30%) |
Mar 04, 2019 | 8.594 | 8.620 | 8.555 | 8.574 | 231,396 | -0.01(-0.08%) |