Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.390 | 8.450 | 8.130 | 8.330 | 581,000 | -0.03(-0.36%) |
Jun 27, 2019 | 8.280 | 8.360 | 7.940 | 8.360 | 148,600 | +0.10(+1.21%) |
Jun 26, 2019 | 8.560 | 8.926 | 8.260 | 8.260 | 125,703 | -0.29(-3.39%) |
Jun 25, 2019 | 8.200 | 8.640 | 8.180 | 8.550 | 162,810 | +0.45(+5.56%) |
Jun 24, 2019 | 8.260 | 8.290 | 8.070 | 8.100 | 57,658 | -0.18(-2.17%) |
Jun 21, 2019 | 8.030 | 8.370 | 7.940 | 8.280 | 198,500 | +0.18(+2.22%) |
Jun 20, 2019 | 8.330 | 8.530 | 8.085 | 8.100 | 109,335 | -0.23(-2.76%) |
Jun 19, 2019 | 8.260 | 8.350 | 8.150 | 8.330 | 786,447 | +0.05(+0.60%) |
Jun 18, 2019 | 8.260 | 8.380 | 8.170 | 8.280 | 50,594 | +0.08(+0.98%) |
Jun 17, 2019 | 7.760 | 8.330 | 7.760 | 8.200 | 114,362 | +0.47(+6.08%) |
Jun 14, 2019 | 7.950 | 8.055 | 7.700 | 7.730 | 59,400 | -0.22(-2.77%) |
Jun 13, 2019 | 7.910 | 8.230 | 7.710 | 7.950 | 84,284 | +0.08(+1.02%) |
Jun 12, 2019 | 7.890 | 8.220 | 7.820 | 7.870 | 130,108 | -0.03(-0.38%) |
Jun 11, 2019 | 8.200 | 8.200 | 7.765 | 7.900 | 158,326 | -0.06(-0.75%) |
Jun 10, 2019 | 8.040 | 8.060 | 7.900 | 7.960 | 60,936 | -0.05(-0.62%) |
Jun 07, 2019 | 7.820 | 8.070 | 7.700 | 8.010 | 61,100 | +0.21(+2.69%) |
Jun 06, 2019 | 7.880 | 7.930 | 7.560 | 7.800 | 62,270 | -0.09(-1.14%) |
Jun 05, 2019 | 7.880 | 8.020 | 7.650 | 7.890 | 101,329 | +0.04(+0.51%) |
Jun 04, 2019 | 7.920 | 7.950 | 7.820 | 7.850 | 200,822 | -0.01(-0.13%) |
Jun 03, 2019 | 7.960 | 8.040 | 7.800 | 7.860 | 68,876 | -0.08(-1.01%) |
May 31, 2019 | 8.110 | 8.130 | 7.920 | 7.940 | 99,100 | -0.25(-3.05%) |
May 30, 2019 | 8.270 | 8.310 | 8.080 | 8.190 | 69,867 | -0.14(-1.68%) |
May 29, 2019 | 8.320 | 8.500 | 8.230 | 8.330 | 78,031 | -0.05(-0.60%) |
May 28, 2019 | 8.490 | 8.550 | 8.220 | 8.380 | 98,190 | -0.12(-1.41%) |
May 24, 2019 | 8.550 | 8.760 | 8.480 | 8.500 | 86,100 | +0.08(+0.95%) |
May 23, 2019 | 8.590 | 9.000 | 8.180 | 8.420 | 138,774 | +0.14(+1.69%) |
May 22, 2019 | 8.290 | 8.440 | 8.200 | 8.280 | 122,352 | -0.01(-0.12%) |
May 21, 2019 | 8.460 | 8.550 | 8.200 | 8.290 | 95,551 | -0.12(-1.43%) |
May 20, 2019 | 8.380 | 8.470 | 8.060 | 8.410 | 77,175 | +0.01(+0.12%) |
May 17, 2019 | 8.600 | 8.680 | 8.170 | 8.400 | 352,500 | -0.27(-3.11%) |
May 16, 2019 | 9.040 | 9.080 | 8.560 | 8.670 | 114,970 | -0.33(-3.67%) |
May 15, 2019 | 9.000 | 9.245 | 8.890 | 9.000 | 67,708 | -0.07(-0.77%) |
May 14, 2019 | 8.900 | 9.110 | 8.840 | 9.070 | 109,883 | +0.22(+2.49%) |
May 13, 2019 | 9.160 | 9.190 | 8.800 | 8.850 | 206,573 | -0.42(-4.53%) |
May 10, 2019 | 8.510 | 9.530 | 8.100 | 9.270 | 571,300 | +0.30(+3.34%) |
May 09, 2019 | 9.100 | 9.290 | 8.950 | 8.970 | 191,377 | -0.24(-2.61%) |
May 08, 2019 | 9.260 | 9.280 | 8.985 | 9.210 | 73,674 | -0.06(-0.65%) |
May 07, 2019 | 9.360 | 9.560 | 9.150 | 9.270 | 315,950 | -0.17(-1.80%) |
May 06, 2019 | 9.010 | 9.480 | 8.923 | 9.440 | 122,637 | +0.28(+3.06%) |
May 03, 2019 | 8.850 | 9.180 | 8.850 | 9.160 | 139,700 | +0.33(+3.74%) |
May 02, 2019 | 8.640 | 8.850 | 8.530 | 8.830 | 83,296 | +0.17(+1.96%) |
May 01, 2019 | 8.960 | 8.960 | 8.510 | 8.660 | 192,468 | -0.23(-2.59%) |
Apr 30, 2019 | 9.180 | 9.180 | 8.800 | 8.890 | 294,504 | -0.30(-3.26%) |
Apr 29, 2019 | 9.500 | 9.740 | 9.130 | 9.190 | 136,831 | -0.26(-2.75%) |
Apr 26, 2019 | 9.450 | 9.610 | 8.990 | 9.450 | 236,400 | +0.11(+1.18%) |
Apr 25, 2019 | 8.760 | 9.350 | 8.760 | 9.340 | 130,541 | +0.52(+5.90%) |
Apr 24, 2019 | 8.850 | 8.950 | 8.770 | 8.820 | 351,056 | -0.04(-0.45%) |
Apr 23, 2019 | 8.860 | 9.070 | 8.790 | 8.860 | 138,862 | +0.01(+0.11%) |
Apr 22, 2019 | 8.700 | 8.890 | 8.670 | 8.850 | 100,969 | +0.11(+1.26%) |
Apr 18, 2019 | 8.690 | 8.750 | 8.640 | 8.740 | 100,800 | +0.06(+0.69%) |
Apr 17, 2019 | 8.840 | 8.840 | 8.590 | 8.680 | 92,147 | -0.17(-1.92%) |
Apr 16, 2019 | 8.940 | 9.010 | 8.820 | 8.850 | 76,734 | -0.03(-0.34%) |
Apr 15, 2019 | 8.770 | 8.900 | 8.570 | 8.880 | 97,043 | +0.11(+1.25%) |
Apr 12, 2019 | 8.990 | 8.990 | 8.670 | 8.770 | 122,100 | -0.18(-2.01%) |
Apr 11, 2019 | 9.180 | 9.260 | 8.880 | 8.950 | 137,835 | -0.22(-2.40%) |
Apr 10, 2019 | 9.080 | 9.280 | 8.900 | 9.170 | 188,571 | +0.10(+1.10%) |
Apr 09, 2019 | 9.690 | 9.815 | 8.990 | 9.070 | 1,093,621 | -0.70(-7.16%) |
Apr 08, 2019 | 9.430 | 9.970 | 9.390 | 9.770 | 455,363 | +0.30(+3.17%) |
Apr 05, 2019 | 9.190 | 9.510 | 9.140 | 9.470 | 324,600 | +0.30(+3.27%) |
Apr 04, 2019 | 9.290 | 9.300 | 9.050 | 9.170 | 81,742 | -0.11(-1.19%) |
Apr 03, 2019 | 9.240 | 9.550 | 9.240 | 9.280 | 120,882 | +0.08(+0.87%) |
Apr 02, 2019 | 9.010 | 9.350 | 9.010 | 9.200 | 258,914 | +0.17(+1.88%) |