Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.048 | 8.069 | 7.908 | 7.978 | 731,655 | -0.06(-0.78%) |
May 30, 2019 | 8.111 | 8.153 | 8.020 | 8.041 | 676,155 | -0.07(-0.90%) |
May 29, 2019 | 8.136 | 8.163 | 8.108 | 8.115 | 671,574 | -0.03(-0.43%) |
May 28, 2019 | 8.156 | 8.198 | 8.108 | 8.149 | 564,476 | -0.03(-0.42%) |
May 24, 2019 | 8.136 | 8.184 | 8.087 | 8.184 | 543,042 | +0.06(+0.68%) |
May 23, 2019 | 8.142 | 8.156 | 8.115 | 8.129 | 280,372 | -0.02(-0.26%) |
May 22, 2019 | 8.115 | 8.170 | 8.108 | 8.149 | 391,039 | +0.02(+0.26%) |
May 21, 2019 | 8.108 | 8.156 | 8.087 | 8.129 | 382,516 | +0.01(+0.09%) |
May 20, 2019 | 8.108 | 8.163 | 8.073 | 8.122 | 422,175 | +0.01(+0.17%) |
May 17, 2019 | 8.073 | 8.136 | 8.073 | 8.108 | 407,856 | +0.02(+0.26%) |
May 16, 2019 | 8.073 | 8.101 | 8.073 | 8.087 | 263,260 | +0.02(+0.26%) |
May 15, 2019 | 8.059 | 8.136 | 8.052 | 8.066 | 498,551 | -0.02(-0.26%) |
May 14, 2019 | 8.066 | 8.122 | 8.038 | 8.087 | 402,266 | +0.03(+0.35%) |
May 13, 2019 | 8.066 | 8.129 | 8.031 | 8.059 | 554,694 | -0.04(-0.52%) |
May 10, 2019 | 8.073 | 8.101 | 8.010 | 8.101 | 637,240 | +0.06(+0.69%) |
May 09, 2019 | 8.017 | 8.073 | 8.010 | 8.045 | 399,032 | -0.01(-0.17%) |
May 08, 2019 | 8.066 | 8.087 | 8.038 | 8.059 | 388,480 | +0.00(+0.00%) |
May 07, 2019 | 8.059 | 8.066 | 8.010 | 8.059 | 455,235 | +0.03(+0.35%) |
May 06, 2019 | 8.017 | 8.052 | 8.010 | 8.031 | 284,611 | -0.03(-0.35%) |
May 03, 2019 | 8.038 | 8.108 | 8.024 | 8.059 | 417,923 | +0.02(+0.26%) |
May 02, 2019 | 8.059 | 8.059 | 8.010 | 8.038 | 331,468 | -0.02(-0.26%) |
May 01, 2019 | 8.080 | 8.090 | 8.038 | 8.059 | 285,058 | -0.03(-0.43%) |
Apr 30, 2019 | 8.059 | 8.108 | 8.031 | 8.094 | 382,962 | +0.05(+0.61%) |
Apr 29, 2019 | 8.031 | 8.052 | 8.003 | 8.045 | 499,388 | +0.03(+0.39%) |
Apr 26, 2019 | 7.993 | 8.062 | 7.993 | 8.014 | 356,646 | +0.02(+0.26%) |
Apr 25, 2019 | 8.028 | 8.028 | 7.965 | 7.993 | 346,182 | +0.00(+0.00%) |
Apr 24, 2019 | 8.014 | 8.028 | 7.972 | 7.993 | 470,970 | +0.01(+0.17%) |
Apr 23, 2019 | 7.986 | 8.021 | 7.965 | 7.979 | 440,589 | -0.01(-0.09%) |
Apr 22, 2019 | 7.952 | 8.007 | 7.952 | 7.986 | 566,251 | +0.01(+0.09%) |
Apr 18, 2019 | 7.965 | 8.021 | 7.965 | 7.979 | 375,013 | +0.01(+0.17%) |
Apr 17, 2019 | 7.972 | 7.986 | 7.938 | 7.965 | 427,693 | -0.01(-0.09%) |
Apr 16, 2019 | 7.972 | 8.007 | 7.924 | 7.972 | 431,399 | -0.01(-0.09%) |
Apr 15, 2019 | 7.972 | 8.035 | 7.952 | 7.979 | 312,836 | +0.01(+0.09%) |
Apr 12, 2019 | 8.000 | 8.035 | 7.958 | 7.972 | 352,885 | -0.03(-0.43%) |
Apr 11, 2019 | 8.035 | 8.035 | 7.972 | 8.007 | 573,491 | -0.02(-0.26%) |
Apr 10, 2019 | 8.062 | 8.083 | 7.980 | 8.028 | 580,595 | +0.01(+0.17%) |
Apr 09, 2019 | 7.938 | 8.021 | 7.917 | 8.014 | 339,614 | +0.09(+1.13%) |
Apr 08, 2019 | 7.924 | 7.965 | 7.889 | 7.924 | 372,606 | +0.01(+0.17%) |
Apr 05, 2019 | 7.889 | 7.924 | 7.876 | 7.910 | 297,060 | +0.02(+0.26%) |
Apr 04, 2019 | 7.876 | 7.938 | 7.869 | 7.889 | 275,519 | +0.02(+0.26%) |
Apr 03, 2019 | 7.896 | 7.931 | 7.869 | 7.869 | 337,486 | -0.07(-0.87%) |
Apr 02, 2019 | 7.924 | 7.945 | 7.862 | 7.938 | 536,201 | +0.01(+0.17%) |
Apr 01, 2019 | 8.014 | 8.021 | 7.903 | 7.924 | 474,872 | -0.05(-0.61%) |
Mar 29, 2019 | 7.993 | 8.021 | 7.952 | 7.972 | 403,793 | -0.03(-0.35%) |
Mar 28, 2019 | 7.986 | 8.048 | 7.986 | 8.000 | 498,182 | +0.00(+0.04%) |
Mar 27, 2019 | 8.010 | 8.031 | 7.990 | 7.997 | 417,875 | -0.01(-0.09%) |
Mar 26, 2019 | 8.003 | 8.017 | 7.983 | 8.003 | 461,808 | +0.04(+0.52%) |
Mar 25, 2019 | 7.997 | 8.024 | 7.955 | 7.962 | 397,060 | -0.01(-0.17%) |
Mar 22, 2019 | 8.024 | 8.045 | 7.935 | 7.976 | 635,128 | -0.03(-0.43%) |
Mar 21, 2019 | 7.935 | 8.058 | 7.914 | 8.010 | 703,353 | +0.08(+0.95%) |
Mar 20, 2019 | 7.914 | 7.948 | 7.907 | 7.935 | 502,638 | +0.03(+0.44%) |
Mar 19, 2019 | 7.935 | 7.935 | 7.900 | 7.900 | 448,142 | -0.02(-0.26%) |
Mar 18, 2019 | 7.969 | 7.976 | 7.907 | 7.921 | 507,119 | -0.04(-0.52%) |
Mar 15, 2019 | 7.942 | 7.983 | 7.914 | 7.962 | 628,438 | +0.03(+0.43%) |
Mar 14, 2019 | 7.907 | 7.948 | 7.893 | 7.928 | 370,205 | +0.03(+0.35%) |
Mar 13, 2019 | 7.907 | 7.927 | 7.887 | 7.900 | 464,116 | +0.01(+0.17%) |
Mar 12, 2019 | 7.907 | 7.935 | 7.873 | 7.887 | 549,020 | -0.01(-0.09%) |
Mar 11, 2019 | 7.866 | 7.935 | 7.838 | 7.893 | 697,420 | +0.03(+0.44%) |
Mar 08, 2019 | 7.866 | 7.900 | 7.832 | 7.859 | 524,013 | -0.04(-0.52%) |
Mar 07, 2019 | 7.893 | 7.935 | 7.873 | 7.900 | 468,140 | -0.01(-0.09%) |
Mar 06, 2019 | 7.942 | 7.955 | 7.887 | 7.907 | 693,245 | -0.04(-0.52%) |
Mar 05, 2019 | 7.907 | 7.990 | 7.900 | 7.948 | 1,040,729 | +0.03(+0.43%) |
Mar 04, 2019 | 7.832 | 7.935 | 7.797 | 7.914 | 1,343,534 | +0.07(+0.88%) |