Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.493 | 8.524 | 8.481 | 8.524 | 58,229 | +0.02(+0.22%) |
Jun 27, 2019 | 8.487 | 8.506 | 8.449 | 8.506 | 27,122 | +0.02(+0.22%) |
Jun 26, 2019 | 8.425 | 8.506 | 8.425 | 8.487 | 16,830 | +0.07(+0.81%) |
Jun 25, 2019 | 8.462 | 8.493 | 8.419 | 8.419 | 21,741 | -0.06(-0.66%) |
Jun 24, 2019 | 8.518 | 8.518 | 8.462 | 8.475 | 9,942 | +0.02(+0.22%) |
Jun 21, 2019 | 8.470 | 8.511 | 8.456 | 8.456 | 18,388 | +0.01(+0.07%) |
Jun 20, 2019 | 8.431 | 8.537 | 8.431 | 8.450 | 42,391 | +0.02(+0.22%) |
Jun 19, 2019 | 8.400 | 8.431 | 8.400 | 8.431 | 6,334 | -0.02(-0.29%) |
Jun 18, 2019 | 8.417 | 8.457 | 8.413 | 8.456 | 41,685 | +0.04(+0.43%) |
Jun 17, 2019 | 8.402 | 8.419 | 8.395 | 8.419 | 1,796 | +0.00(+0.00%) |
Jun 14, 2019 | 8.376 | 8.419 | 8.376 | 8.419 | 3,548 | +0.02(+0.26%) |
Jun 13, 2019 | 8.419 | 8.419 | 8.354 | 8.397 | 6,347 | +0.05(+0.60%) |
Jun 12, 2019 | 8.312 | 8.384 | 8.312 | 8.347 | 12,895 | +0.01(+0.15%) |
Jun 11, 2019 | 8.329 | 8.372 | 8.322 | 8.335 | 17,359 | +0.01(+0.07%) |
Jun 10, 2019 | 8.244 | 8.347 | 8.227 | 8.329 | 33,170 | +0.03(+0.37%) |
Jun 07, 2019 | 8.230 | 8.322 | 8.214 | 8.298 | 19,789 | +0.06(+0.67%) |
Jun 06, 2019 | 8.261 | 8.261 | 8.199 | 8.242 | 32,680 | -0.02(-0.30%) |
Jun 05, 2019 | 8.168 | 8.285 | 8.160 | 8.267 | 36,909 | +0.10(+1.28%) |
Jun 04, 2019 | 8.181 | 8.184 | 8.156 | 8.162 | 9,716 | +0.07(+0.84%) |
Jun 03, 2019 | 8.156 | 8.156 | 8.094 | 8.094 | 18,474 | -0.02(-0.30%) |
May 31, 2019 | 8.113 | 8.136 | 8.113 | 8.119 | 10,381 | -0.03(-0.38%) |
May 30, 2019 | 8.150 | 8.174 | 8.144 | 8.150 | 16,120 | -0.01(-0.08%) |
May 29, 2019 | 8.193 | 8.193 | 8.137 | 8.156 | 7,450 | -0.06(-0.68%) |
May 28, 2019 | 8.230 | 8.236 | 8.199 | 8.211 | 17,632 | -0.02(-0.22%) |
May 24, 2019 | 8.242 | 8.267 | 8.199 | 8.230 | 17,032 | +0.01(+0.07%) |
May 23, 2019 | 8.261 | 8.261 | 8.168 | 8.224 | 16,060 | -0.04(-0.45%) |
May 22, 2019 | 8.304 | 8.304 | 8.261 | 8.261 | 17,197 | -0.02(-0.22%) |
May 21, 2019 | 8.261 | 8.279 | 8.247 | 8.279 | 7,735 | +0.02(+0.30%) |
May 20, 2019 | 8.255 | 8.353 | 8.205 | 8.255 | 35,621 | +0.01(+0.07%) |
May 17, 2019 | 8.255 | 8.278 | 8.242 | 8.248 | 8,110 | +0.00(+0.00%) |
May 16, 2019 | 8.229 | 8.292 | 8.218 | 8.248 | 27,548 | +0.03(+0.34%) |
May 15, 2019 | 8.199 | 8.236 | 8.199 | 8.221 | 3,648 | +0.03(+0.34%) |
May 14, 2019 | 8.204 | 8.230 | 8.193 | 8.193 | 6,986 | +0.03(+0.31%) |
May 13, 2019 | 8.171 | 8.214 | 8.159 | 8.168 | 51,557 | -0.08(-0.93%) |
May 10, 2019 | 8.201 | 8.244 | 8.146 | 8.244 | 28,876 | +0.01(+0.07%) |
May 09, 2019 | 8.165 | 8.238 | 8.159 | 8.238 | 69,856 | +0.02(+0.22%) |
May 08, 2019 | 8.238 | 8.238 | 8.214 | 8.220 | 33,057 | -0.02(-0.19%) |
May 07, 2019 | 8.257 | 8.281 | 8.214 | 8.235 | 8,778 | -0.10(-1.14%) |
May 06, 2019 | 8.275 | 8.336 | 8.214 | 8.330 | 23,037 | +0.01(+0.07%) |
May 03, 2019 | 8.336 | 8.336 | 8.306 | 8.324 | 8,809 | +0.04(+0.45%) |
May 02, 2019 | 8.304 | 8.312 | 8.281 | 8.287 | 28,161 | -0.04(-0.45%) |
May 01, 2019 | 8.306 | 8.349 | 8.293 | 8.324 | 30,444 | +0.02(+0.22%) |
Apr 30, 2019 | 8.318 | 8.318 | 8.275 | 8.306 | 14,837 | -0.01(-0.15%) |
Apr 29, 2019 | 8.306 | 8.324 | 8.300 | 8.318 | 27,482 | +0.04(+0.52%) |
Apr 26, 2019 | 8.305 | 8.306 | 8.272 | 8.275 | 20,392 | -0.02(-0.30%) |
Apr 25, 2019 | 8.275 | 8.316 | 8.275 | 8.299 | 10,783 | -0.02(-0.22%) |
Apr 24, 2019 | 8.309 | 8.318 | 8.309 | 8.318 | 10,122 | +0.01(+0.15%) |
Apr 23, 2019 | 8.275 | 8.316 | 8.257 | 8.306 | 21,980 | +0.04(+0.44%) |
Apr 22, 2019 | 8.238 | 8.269 | 8.235 | 8.269 | 8,830 | -0.02(-0.22%) |
Apr 18, 2019 | 8.275 | 8.290 | 8.275 | 8.287 | 45,190 | +0.00(+0.00%) |
Apr 17, 2019 | 8.275 | 8.307 | 8.275 | 8.287 | 8,737 | -0.01(-0.15%) |
Apr 16, 2019 | 8.306 | 8.330 | 8.281 | 8.299 | 7,721 | +0.03(+0.37%) |
Apr 15, 2019 | 8.287 | 8.299 | 8.243 | 8.269 | 21,583 | -0.01(-0.10%) |
Apr 12, 2019 | 8.284 | 8.284 | 8.247 | 8.277 | 53,975 | +0.03(+0.35%) |
Apr 11, 2019 | 8.241 | 8.265 | 8.241 | 8.248 | 8,198 | +0.02(+0.20%) |
Apr 10, 2019 | 8.246 | 8.282 | 8.232 | 8.232 | 21,491 | -0.00(-0.04%) |
Apr 09, 2019 | 8.229 | 8.259 | 8.229 | 8.235 | 21,309 | -0.04(-0.51%) |
Apr 08, 2019 | 8.290 | 8.302 | 8.242 | 8.277 | 14,770 | -0.01(-0.15%) |
Apr 05, 2019 | 8.296 | 8.302 | 8.290 | 8.290 | 15,913 | +0.02(+0.22%) |
Apr 04, 2019 | 8.247 | 8.277 | 8.229 | 8.271 | 59,832 | +0.01(+0.07%) |
Apr 03, 2019 | 8.284 | 8.314 | 7.875 | 8.265 | 99,739 | -0.02(-0.22%) |
Apr 02, 2019 | 8.278 | 8.290 | 8.262 | 8.284 | 25,870 | +0.02(+0.20%) |