Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.742 | 7.807 | 7.736 | 7.749 | 3,064 | -0.06(-0.79%) |
May 30, 2019 | 8.016 | 8.016 | 7.811 | 7.811 | 2,486 | -0.13(-1.69%) |
May 29, 2019 | 8.251 | 8.251 | 7.884 | 7.945 | 6,925 | -0.37(-4.41%) |
May 28, 2019 | 8.714 | 8.714 | 8.311 | 8.311 | 5,732 | -0.45(-5.12%) |
May 24, 2019 | 8.760 | 8.760 | 8.760 | 450 | +0.00(+0.00%) | |
May 23, 2019 | 8.760 | 8.810 | 8.760 | 8.760 | 1,692 | -0.02(-0.23%) |
May 22, 2019 | 8.862 | 8.862 | 8.780 | 8.780 | 3,862 | +0.03(+0.33%) |
May 21, 2019 | 8.596 | 8.839 | 8.576 | 8.751 | 3,596 | -0.11(-1.19%) |
May 20, 2019 | 8.856 | 8.856 | 382 | +0.00(+0.00%) | ||
May 17, 2019 | 8.839 | 8.856 | 8.733 | 8.856 | 3,681 | +0.17(+1.90%) |
May 16, 2019 | 8.787 | 8.787 | 8.665 | 8.691 | 2,154 | -0.15(-1.75%) |
May 15, 2019 | 8.597 | 8.846 | 8.597 | 8.846 | 3,195 | +0.09(+0.98%) |
May 14, 2019 | 8.083 | 8.760 | 8.083 | 8.760 | 1,194 | +0.34(+4.10%) |
May 13, 2019 | 8.583 | 8.583 | 8.359 | 8.415 | 8,399 | -0.19(-2.19%) |
May 10, 2019 | 8.733 | 8.733 | 8.577 | 8.604 | 5,154 | -0.18(-2.04%) |
May 09, 2019 | 9.038 | 9.310 | 8.740 | 8.783 | 7,684 | -0.38(-4.19%) |
May 08, 2019 | 9.099 | 9.269 | 9.082 | 9.167 | 5,675 | +0.43(+4.90%) |
May 07, 2019 | 9.717 | 9.717 | 8.530 | 8.739 | 24,498 | -0.84(-8.72%) |
May 06, 2019 | 9.643 | 9.751 | 9.575 | 9.575 | 5,146 | +0.00(+0.05%) |
May 03, 2019 | 10.03 | 10.03 | 9.570 | 9.570 | 7,804 | -0.31(-3.16%) |
May 02, 2019 | 9.948 | 10.02 | 9.838 | 9.882 | 5,485 | -0.09(-0.93%) |
May 01, 2019 | 10.06 | 10.06 | 9.846 | 9.975 | 11,604 | +0.05(+0.54%) |
Apr 30, 2019 | 10.19 | 10.19 | 9.853 | 9.921 | 11,613 | -0.16(-1.62%) |
Apr 29, 2019 | 10.05 | 10.18 | 10.05 | 10.08 | 4,557 | +0.09(+0.85%) |
Apr 26, 2019 | 9.965 | 10.03 | 9.909 | 9.999 | 17,525 | +0.09(+0.89%) |
Apr 25, 2019 | 10.02 | 10.02 | 9.756 | 9.911 | 16,354 | -0.12(-1.21%) |
Apr 24, 2019 | 9.696 | 10.07 | 9.696 | 10.03 | 19,781 | +0.73(+7.82%) |
Apr 23, 2019 | 9.332 | 9.343 | 9.272 | 9.305 | 4,497 | -0.12(-1.29%) |
Apr 22, 2019 | 9.426 | 9.608 | 9.400 | 9.426 | 14,315 | +0.21(+2.26%) |
Apr 18, 2019 | 8.794 | 9.272 | 8.794 | 9.218 | 20,346 | +0.37(+4.16%) |
Apr 17, 2019 | 8.801 | 8.921 | 8.801 | 8.850 | 4,488 | +0.00(+0.01%) |
Apr 16, 2019 | 8.740 | 8.937 | 8.740 | 8.849 | 8,925 | +0.12(+1.41%) |
Apr 15, 2019 | 8.733 | 8.733 | 8.693 | 8.726 | 3,216 | +0.03(+0.39%) |
Apr 12, 2019 | 8.625 | 8.693 | 8.583 | 8.693 | 4,158 | +0.02(+0.23%) |
Apr 11, 2019 | 8.713 | 8.713 | 8.673 | 8.673 | 3,078 | +0.03(+0.31%) |
Apr 10, 2019 | 8.686 | 8.753 | 8.646 | 8.646 | 4,473 | +0.05(+0.54%) |
Apr 09, 2019 | 8.282 | 8.612 | 8.282 | 8.599 | 14,363 | +0.41(+4.94%) |
Apr 08, 2019 | 8.181 | 8.248 | 8.181 | 8.194 | 5,006 | +0.05(+0.58%) |
Apr 05, 2019 | 8.167 | 8.194 | 8.140 | 8.147 | 2,079 | +0.01(+0.08%) |
Apr 04, 2019 | 8.248 | 8.584 | 8.140 | 8.140 | 38,610 | -0.34(-3.97%) |
Apr 03, 2019 | 8.544 | 8.551 | 8.459 | 8.477 | 6,652 | +0.07(+0.80%) |
Apr 02, 2019 | 8.517 | 8.517 | 8.410 | 8.410 | 2,866 | -0.12(-1.42%) |
Apr 01, 2019 | 8.585 | 8.604 | 8.508 | 8.531 | 9,479 | +0.11(+1.36%) |
Mar 29, 2019 | 8.410 | 8.430 | 8.410 | 8.416 | 6,237 | -0.04(-0.48%) |
Mar 28, 2019 | 8.740 | 8.740 | 8.440 | 8.457 | 4,148 | +0.05(+0.62%) |
Mar 27, 2019 | 8.624 | 8.624 | 8.385 | 8.405 | 9,369 | -0.09(-1.02%) |
Mar 26, 2019 | 8.066 | 8.491 | 8.066 | 8.491 | 2,579 | +0.02(+0.22%) |
Mar 25, 2019 | 8.524 | 8.524 | 8.425 | 8.472 | 10,983 | -0.06(-0.69%) |
Mar 22, 2019 | 8.511 | 8.531 | 8.471 | 8.531 | 6,029 | -0.01(-0.07%) |
Mar 21, 2019 | 8.259 | 8.537 | 8.259 | 8.537 | 5,041 | +0.23(+2.79%) |
Mar 20, 2019 | 8.292 | 8.325 | 8.248 | 8.305 | 9,848 | +0.06(+0.72%) |
Mar 19, 2019 | 7.755 | 8.252 | 7.755 | 8.245 | 15,209 | +0.62(+8.09%) |
Mar 18, 2019 | 7.582 | 7.629 | 7.582 | 7.629 | 1,210 | +0.02(+0.24%) |
Mar 15, 2019 | 7.601 | 7.628 | 7.582 | 7.610 | 7,235 | +0.03(+0.37%) |
Mar 14, 2019 | 7.761 | 7.761 | 7.582 | 7.582 | 7,953 | -0.18(-2.34%) |
Mar 13, 2019 | 7.809 | 7.809 | 7.764 | 7.764 | 1,332 | -0.06(-0.81%) |
Mar 12, 2019 | 7.960 | 7.960 | 7.695 | 7.828 | 4,911 | +0.20(+2.61%) |
Mar 11, 2019 | 7.595 | 7.642 | 7.595 | 7.629 | 5,345 | +0.03(+0.41%) |
Mar 08, 2019 | 7.642 | 7.662 | 7.597 | 7.597 | 4,070 | -0.03(-0.41%) |
Mar 07, 2019 | 7.695 | 7.695 | 7.629 | 7.629 | 476 | +0.00(+0.00%) |
Mar 06, 2019 | 7.662 | 7.694 | 7.629 | 7.629 | 5,411 | -0.06(-0.78%) |
Mar 05, 2019 | 7.726 | 7.726 | 7.688 | 7.688 | 1,712 | -0.04(-0.50%) |
Mar 04, 2019 | 7.668 | 7.727 | 7.668 | 7.727 | 2,014 | -0.01(-0.19%) |