Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.654 | 7.718 | 7.647 | 7.661 | 3,100 | -0.06(-0.79%) |
May 30, 2019 | 7.925 | 7.925 | 7.722 | 7.722 | 2,515 | -0.13(-1.69%) |
May 29, 2019 | 8.157 | 8.157 | 7.794 | 7.855 | 7,005 | -0.36(-4.41%) |
May 28, 2019 | 8.615 | 8.615 | 8.217 | 8.217 | 5,798 | -0.44(-5.12%) |
May 24, 2019 | 8.660 | 8.660 | 8.660 | 455 | +0.00(+0.00%) | |
May 23, 2019 | 8.660 | 8.710 | 8.660 | 8.660 | 1,711 | -0.02(-0.23%) |
May 22, 2019 | 8.761 | 8.761 | 8.680 | 8.680 | 3,907 | +0.03(+0.33%) |
May 21, 2019 | 8.498 | 8.738 | 8.479 | 8.651 | 3,637 | -0.10(-1.19%) |
May 20, 2019 | 8.756 | 8.756 | 387 | +0.00(+0.00%) | ||
May 17, 2019 | 8.739 | 8.756 | 8.634 | 8.756 | 3,723 | +0.16(+1.90%) |
May 16, 2019 | 8.687 | 8.687 | 8.566 | 8.592 | 2,179 | -0.15(-1.75%) |
May 15, 2019 | 8.499 | 8.745 | 8.499 | 8.745 | 3,232 | +0.08(+0.98%) |
May 14, 2019 | 7.991 | 8.660 | 7.991 | 8.660 | 1,208 | +0.34(+4.10%) |
May 13, 2019 | 8.486 | 8.486 | 8.264 | 8.319 | 8,496 | -0.19(-2.19%) |
May 10, 2019 | 8.633 | 8.633 | 8.480 | 8.506 | 5,213 | -0.18(-2.04%) |
May 09, 2019 | 8.935 | 9.204 | 8.640 | 8.683 | 7,772 | -0.38(-4.19%) |
May 08, 2019 | 8.996 | 9.164 | 8.978 | 9.063 | 5,740 | +0.42(+4.90%) |
May 07, 2019 | 9.607 | 9.607 | 8.433 | 8.640 | 24,780 | -0.83(-8.72%) |
May 06, 2019 | 9.533 | 9.640 | 9.466 | 9.466 | 5,206 | +0.00(+0.05%) |
May 03, 2019 | 9.916 | 9.916 | 9.461 | 9.461 | 7,894 | -0.31(-3.16%) |
May 02, 2019 | 9.835 | 9.909 | 9.727 | 9.770 | 5,548 | -0.09(-0.93%) |
May 01, 2019 | 9.949 | 9.949 | 9.734 | 9.862 | 11,737 | +0.05(+0.54%) |
Apr 30, 2019 | 10.07 | 10.07 | 9.741 | 9.808 | 11,746 | -0.16(-1.62%) |
Apr 29, 2019 | 9.936 | 10.06 | 9.936 | 9.969 | 4,610 | +0.08(+0.85%) |
Apr 26, 2019 | 9.852 | 9.919 | 9.796 | 9.885 | 17,726 | +0.09(+0.89%) |
Apr 25, 2019 | 9.903 | 9.903 | 9.646 | 9.798 | 16,542 | -0.12(-1.21%) |
Apr 24, 2019 | 9.586 | 9.952 | 9.586 | 9.919 | 20,008 | +0.72(+7.81%) |
Apr 23, 2019 | 9.226 | 9.237 | 9.166 | 9.200 | 4,548 | -0.12(-1.29%) |
Apr 22, 2019 | 9.320 | 9.499 | 9.293 | 9.320 | 14,479 | +0.21(+2.26%) |
Apr 18, 2019 | 8.694 | 9.166 | 8.694 | 9.113 | 20,580 | +0.36(+4.16%) |
Apr 17, 2019 | 8.702 | 8.820 | 8.702 | 8.750 | 4,539 | +0.00(+0.01%) |
Apr 16, 2019 | 8.641 | 8.836 | 8.641 | 8.749 | 9,028 | +0.12(+1.41%) |
Apr 15, 2019 | 8.634 | 8.634 | 8.595 | 8.627 | 3,253 | +0.03(+0.39%) |
Apr 12, 2019 | 8.527 | 8.594 | 8.486 | 8.594 | 4,206 | +0.02(+0.23%) |
Apr 11, 2019 | 8.614 | 8.614 | 8.575 | 8.575 | 3,114 | +0.03(+0.31%) |
Apr 10, 2019 | 8.587 | 8.654 | 8.548 | 8.548 | 4,524 | +0.05(+0.54%) |
Apr 09, 2019 | 8.188 | 8.514 | 8.188 | 8.502 | 14,527 | +0.40(+4.94%) |
Apr 08, 2019 | 8.088 | 8.155 | 8.088 | 8.101 | 5,063 | +0.05(+0.58%) |
Apr 05, 2019 | 8.075 | 8.101 | 8.048 | 8.055 | 2,103 | +0.01(+0.08%) |
Apr 04, 2019 | 8.155 | 8.487 | 8.048 | 8.048 | 39,053 | -0.33(-3.97%) |
Apr 03, 2019 | 8.448 | 8.454 | 8.363 | 8.381 | 6,728 | +0.07(+0.80%) |
Apr 02, 2019 | 8.421 | 8.421 | 8.314 | 8.314 | 2,899 | -0.12(-1.42%) |
Apr 01, 2019 | 8.487 | 8.507 | 8.411 | 8.434 | 9,588 | +0.11(+1.36%) |
Mar 29, 2019 | 8.314 | 8.334 | 8.314 | 8.321 | 6,309 | -0.04(-0.48%) |
Mar 28, 2019 | 8.641 | 8.641 | 8.344 | 8.361 | 4,195 | +0.05(+0.62%) |
Mar 27, 2019 | 8.525 | 8.525 | 8.289 | 8.309 | 9,476 | -0.09(-1.02%) |
Mar 26, 2019 | 7.975 | 8.394 | 7.975 | 8.394 | 2,609 | +0.02(+0.22%) |
Mar 25, 2019 | 8.427 | 8.427 | 8.329 | 8.376 | 11,110 | -0.06(-0.69%) |
Mar 22, 2019 | 8.414 | 8.434 | 8.375 | 8.434 | 6,099 | -0.01(-0.07%) |
Mar 21, 2019 | 8.165 | 8.440 | 8.165 | 8.440 | 5,099 | +0.23(+2.79%) |
Mar 20, 2019 | 8.198 | 8.230 | 8.154 | 8.211 | 9,961 | +0.06(+0.72%) |
Mar 19, 2019 | 7.666 | 8.158 | 7.666 | 8.152 | 15,384 | +0.61(+8.09%) |
Mar 18, 2019 | 7.496 | 7.542 | 7.496 | 7.542 | 1,224 | +0.02(+0.24%) |
Mar 15, 2019 | 7.514 | 7.542 | 7.496 | 7.523 | 7,319 | +0.03(+0.37%) |
Mar 14, 2019 | 7.673 | 7.673 | 7.496 | 7.496 | 8,045 | -0.18(-2.34%) |
Mar 13, 2019 | 7.721 | 7.721 | 7.676 | 7.676 | 1,347 | -0.06(-0.81%) |
Mar 12, 2019 | 7.870 | 7.870 | 7.607 | 7.739 | 4,967 | +0.20(+2.61%) |
Mar 11, 2019 | 7.509 | 7.555 | 7.509 | 7.542 | 5,407 | +0.03(+0.41%) |
Mar 08, 2019 | 7.555 | 7.575 | 7.511 | 7.511 | 4,117 | -0.03(-0.41%) |
Mar 07, 2019 | 7.607 | 7.607 | 7.542 | 7.542 | 481 | +0.00(+0.00%) |
Mar 06, 2019 | 7.575 | 7.607 | 7.542 | 7.542 | 5,474 | -0.06(-0.78%) |
Mar 05, 2019 | 7.638 | 7.638 | 7.601 | 7.601 | 1,732 | -0.04(-0.50%) |
Mar 04, 2019 | 7.581 | 7.639 | 7.581 | 7.639 | 2,037 | -0.01(-0.19%) |