Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.234 | 8.262 | 8.206 | 8.248 | 301,248 | +0.03(+0.34%) |
Jun 27, 2019 | 8.213 | 8.255 | 8.199 | 8.220 | 335,312 | -0.01(-0.13%) |
Jun 26, 2019 | 8.223 | 8.258 | 8.159 | 8.230 | 806,719 | +0.01(+0.17%) |
Jun 25, 2019 | 8.216 | 8.293 | 8.195 | 8.216 | 515,255 | +0.00(+0.00%) |
Jun 24, 2019 | 8.154 | 8.230 | 8.154 | 8.216 | 541,196 | +0.06(+0.68%) |
Jun 21, 2019 | 8.188 | 8.216 | 8.154 | 8.161 | 517,192 | -0.02(-0.25%) |
Jun 20, 2019 | 8.188 | 8.202 | 8.133 | 8.182 | 529,032 | -0.01(-0.17%) |
Jun 19, 2019 | 8.133 | 8.223 | 8.126 | 8.195 | 669,772 | +0.06(+0.77%) |
Jun 18, 2019 | 8.195 | 8.195 | 8.126 | 8.133 | 433,058 | -0.05(-0.59%) |
Jun 17, 2019 | 8.154 | 8.185 | 8.112 | 8.182 | 299,996 | +0.02(+0.26%) |
Jun 14, 2019 | 8.133 | 8.161 | 8.071 | 8.161 | 367,755 | +0.03(+0.34%) |
Jun 13, 2019 | 8.147 | 8.147 | 8.109 | 8.133 | 179,775 | +0.00(+0.00%) |
Jun 12, 2019 | 8.105 | 8.147 | 8.098 | 8.133 | 375,458 | +0.03(+0.43%) |
Jun 11, 2019 | 8.168 | 8.209 | 8.084 | 8.098 | 696,149 | -0.13(-1.60%) |
Jun 10, 2019 | 8.168 | 8.230 | 8.084 | 8.230 | 785,930 | +0.08(+0.94%) |
Jun 07, 2019 | 8.091 | 8.154 | 8.084 | 8.154 | 422,659 | +0.09(+1.12%) |
Jun 06, 2019 | 8.091 | 8.105 | 8.043 | 8.064 | 440,721 | -0.04(-0.51%) |
Jun 05, 2019 | 8.057 | 8.105 | 8.054 | 8.105 | 477,124 | +0.07(+0.86%) |
Jun 04, 2019 | 8.022 | 8.043 | 8.001 | 8.036 | 400,126 | +0.02(+0.26%) |
Jun 03, 2019 | 7.918 | 8.050 | 7.911 | 8.015 | 551,081 | +0.10(+1.23%) |
May 31, 2019 | 7.987 | 8.008 | 7.848 | 7.918 | 737,240 | -0.06(-0.78%) |
May 30, 2019 | 8.050 | 8.091 | 7.959 | 7.980 | 681,316 | -0.07(-0.90%) |
May 29, 2019 | 8.074 | 8.101 | 8.046 | 8.053 | 676,701 | -0.03(-0.43%) |
May 28, 2019 | 8.095 | 8.136 | 8.046 | 8.088 | 568,785 | -0.03(-0.42%) |
May 24, 2019 | 8.074 | 8.122 | 8.026 | 8.122 | 547,187 | +0.06(+0.68%) |
May 23, 2019 | 8.081 | 8.095 | 8.053 | 8.067 | 282,513 | -0.02(-0.26%) |
May 22, 2019 | 8.053 | 8.108 | 8.046 | 8.088 | 394,024 | +0.02(+0.26%) |
May 21, 2019 | 8.046 | 8.095 | 8.026 | 8.067 | 385,436 | +0.01(+0.09%) |
May 20, 2019 | 8.046 | 8.101 | 8.012 | 8.060 | 425,397 | +0.01(+0.17%) |
May 17, 2019 | 8.012 | 8.074 | 8.012 | 8.046 | 410,970 | +0.02(+0.26%) |
May 16, 2019 | 8.012 | 8.039 | 8.012 | 8.026 | 265,270 | +0.02(+0.26%) |
May 15, 2019 | 7.998 | 8.074 | 7.991 | 8.005 | 502,357 | -0.02(-0.26%) |
May 14, 2019 | 8.005 | 8.060 | 7.977 | 8.026 | 405,337 | +0.03(+0.35%) |
May 13, 2019 | 8.005 | 8.067 | 7.970 | 7.998 | 558,928 | -0.04(-0.51%) |
May 10, 2019 | 8.012 | 8.039 | 7.950 | 8.039 | 642,105 | +0.06(+0.69%) |
May 09, 2019 | 7.957 | 8.012 | 7.950 | 7.984 | 402,078 | -0.01(-0.17%) |
May 08, 2019 | 8.005 | 8.026 | 7.977 | 7.998 | 391,446 | +0.00(+0.00%) |
May 07, 2019 | 7.998 | 8.005 | 7.950 | 7.998 | 458,710 | +0.03(+0.35%) |
May 06, 2019 | 7.957 | 7.991 | 7.950 | 7.970 | 286,783 | -0.03(-0.35%) |
May 03, 2019 | 7.977 | 8.046 | 7.963 | 7.998 | 421,114 | +0.02(+0.26%) |
May 02, 2019 | 7.998 | 7.998 | 7.950 | 7.977 | 333,998 | -0.02(-0.26%) |
May 01, 2019 | 8.019 | 8.029 | 7.977 | 7.998 | 287,234 | -0.03(-0.43%) |
Apr 30, 2019 | 7.998 | 8.046 | 7.970 | 8.032 | 385,886 | +0.05(+0.60%) |
Apr 29, 2019 | 7.970 | 7.991 | 7.943 | 7.984 | 503,201 | +0.03(+0.39%) |
Apr 26, 2019 | 7.933 | 8.001 | 7.933 | 7.953 | 359,368 | +0.02(+0.26%) |
Apr 25, 2019 | 7.967 | 7.967 | 7.905 | 7.933 | 348,824 | +0.00(+0.00%) |
Apr 24, 2019 | 7.953 | 7.967 | 7.912 | 7.933 | 474,566 | +0.01(+0.17%) |
Apr 23, 2019 | 7.926 | 7.960 | 7.905 | 7.919 | 443,952 | -0.01(-0.09%) |
Apr 22, 2019 | 7.891 | 7.946 | 7.891 | 7.926 | 570,573 | +0.01(+0.09%) |
Apr 18, 2019 | 7.905 | 7.960 | 7.905 | 7.919 | 377,876 | +0.01(+0.17%) |
Apr 17, 2019 | 7.912 | 7.926 | 7.878 | 7.905 | 430,958 | -0.01(-0.09%) |
Apr 16, 2019 | 7.912 | 7.946 | 7.864 | 7.912 | 434,693 | -0.01(-0.09%) |
Apr 15, 2019 | 7.912 | 7.974 | 7.891 | 7.919 | 315,224 | +0.01(+0.09%) |
Apr 12, 2019 | 7.939 | 7.974 | 7.898 | 7.912 | 355,579 | -0.03(-0.43%) |
Apr 11, 2019 | 7.974 | 7.974 | 7.912 | 7.946 | 577,869 | -0.02(-0.26%) |
Apr 10, 2019 | 8.001 | 8.022 | 7.919 | 7.967 | 585,027 | +0.01(+0.17%) |
Apr 09, 2019 | 7.878 | 7.960 | 7.857 | 7.953 | 342,207 | +0.09(+1.13%) |
Apr 08, 2019 | 7.864 | 7.905 | 7.830 | 7.864 | 375,451 | +0.01(+0.17%) |
Apr 05, 2019 | 7.830 | 7.864 | 7.816 | 7.850 | 299,328 | +0.02(+0.26%) |
Apr 04, 2019 | 7.816 | 7.878 | 7.809 | 7.830 | 277,623 | +0.02(+0.26%) |
Apr 03, 2019 | 7.836 | 7.871 | 7.809 | 7.809 | 340,062 | -0.07(-0.87%) |
Apr 02, 2019 | 7.864 | 7.884 | 7.802 | 7.878 | 540,294 | +0.01(+0.17%) |