Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.483 | 8.511 | 8.315 | 8.483 | 222,246 | -0.03(-0.34%) |
May 30, 2019 | 8.533 | 8.594 | 8.483 | 8.511 | 148,060 | -0.01(-0.08%) |
May 29, 2019 | 8.576 | 8.598 | 8.497 | 8.519 | 244,827 | -0.12(-1.33%) |
May 28, 2019 | 8.526 | 8.655 | 8.526 | 8.634 | 458,365 | +0.11(+1.27%) |
May 24, 2019 | 8.583 | 8.626 | 8.483 | 8.526 | 161,090 | -0.05(-0.59%) |
May 23, 2019 | 8.511 | 8.576 | 8.447 | 8.576 | 176,084 | +0.02(+0.25%) |
May 22, 2019 | 8.547 | 8.612 | 8.540 | 8.555 | 175,503 | +0.01(+0.08%) |
May 21, 2019 | 8.590 | 8.612 | 8.533 | 8.547 | 203,928 | -0.04(-0.42%) |
May 20, 2019 | 8.670 | 8.698 | 8.583 | 8.583 | 160,315 | -0.11(-1.24%) |
May 17, 2019 | 8.670 | 8.742 | 8.649 | 8.691 | 330,937 | -0.01(-0.17%) |
May 16, 2019 | 8.626 | 8.763 | 8.608 | 8.706 | 259,621 | +0.08(+0.92%) |
May 15, 2019 | 8.576 | 8.655 | 8.576 | 8.626 | 261,589 | +0.02(+0.25%) |
May 14, 2019 | 8.598 | 8.612 | 8.555 | 8.605 | 291,505 | +0.01(+0.08%) |
May 13, 2019 | 8.533 | 8.626 | 8.533 | 8.598 | 197,215 | -0.01(-0.17%) |
May 10, 2019 | 8.511 | 8.626 | 8.490 | 8.612 | 307,726 | +0.10(+1.18%) |
May 09, 2019 | 8.490 | 8.590 | 8.360 | 8.511 | 401,572 | +0.02(+0.25%) |
May 08, 2019 | 8.468 | 8.583 | 8.454 | 8.490 | 258,184 | +0.04(+0.43%) |
May 07, 2019 | 8.519 | 8.576 | 8.389 | 8.454 | 269,499 | -0.09(-1.09%) |
May 06, 2019 | 8.461 | 8.598 | 8.439 | 8.547 | 353,184 | +0.00(+0.00%) |
May 03, 2019 | 8.403 | 8.634 | 8.288 | 8.547 | 395,012 | +0.33(+4.03%) |
May 02, 2019 | 8.231 | 8.411 | 8.177 | 8.216 | 252,293 | -0.05(-0.61%) |
May 01, 2019 | 8.324 | 8.396 | 8.216 | 8.267 | 211,036 | -0.08(-0.95%) |
Apr 30, 2019 | 8.396 | 8.396 | 8.324 | 8.346 | 229,918 | -0.03(-0.34%) |
Apr 29, 2019 | 8.303 | 8.411 | 8.274 | 8.375 | 306,415 | +0.10(+1.22%) |
Apr 26, 2019 | 8.216 | 8.303 | 8.180 | 8.274 | 289,796 | +0.10(+1.23%) |
Apr 25, 2019 | 8.173 | 8.209 | 8.036 | 8.173 | 331,604 | -0.02(-0.26%) |
Apr 24, 2019 | 8.029 | 8.245 | 8.022 | 8.195 | 241,445 | +0.21(+2.61%) |
Apr 23, 2019 | 7.871 | 8.022 | 7.835 | 7.986 | 243,829 | +0.15(+1.93%) |
Apr 22, 2019 | 7.885 | 7.930 | 7.777 | 7.835 | 243,813 | -0.05(-0.64%) |
Apr 18, 2019 | 7.799 | 7.943 | 7.799 | 7.885 | 209,876 | +0.08(+1.01%) |
Apr 17, 2019 | 7.986 | 8.029 | 7.777 | 7.806 | 377,371 | -0.14(-1.72%) |
Apr 16, 2019 | 8.108 | 8.152 | 7.907 | 7.943 | 330,552 | -0.19(-2.30%) |
Apr 15, 2019 | 8.188 | 8.231 | 8.044 | 8.130 | 303,759 | -0.03(-0.35%) |
Apr 12, 2019 | 8.123 | 8.188 | 8.087 | 8.159 | 219,744 | +0.01(+0.18%) |
Apr 11, 2019 | 8.130 | 8.216 | 8.094 | 8.144 | 268,383 | +0.03(+0.35%) |
Apr 10, 2019 | 8.389 | 8.447 | 8.094 | 8.116 | 608,210 | -0.21(-2.46%) |
Apr 09, 2019 | 8.285 | 8.375 | 8.215 | 8.321 | 627,473 | +0.04(+0.51%) |
Apr 08, 2019 | 8.250 | 8.321 | 8.182 | 8.278 | 365,209 | +0.07(+0.86%) |
Apr 05, 2019 | 8.173 | 8.267 | 8.159 | 8.208 | 259,096 | +0.04(+0.52%) |
Apr 04, 2019 | 8.173 | 8.292 | 8.109 | 8.166 | 456,693 | +0.01(+0.09%) |
Apr 03, 2019 | 8.095 | 8.210 | 8.046 | 8.159 | 322,373 | +0.09(+1.14%) |
Apr 02, 2019 | 8.102 | 8.102 | 7.944 | 8.067 | 256,679 | -0.01(-0.09%) |
Apr 01, 2019 | 8.003 | 8.095 | 7.933 | 8.074 | 304,064 | +0.10(+1.24%) |
Mar 29, 2019 | 7.968 | 8.060 | 7.862 | 7.975 | 291,288 | +0.01(+0.09%) |
Mar 28, 2019 | 7.869 | 7.989 | 7.862 | 7.968 | 180,735 | +0.11(+1.44%) |
Mar 27, 2019 | 7.806 | 7.898 | 7.721 | 7.855 | 217,660 | +0.06(+0.81%) |
Mar 26, 2019 | 7.630 | 7.806 | 7.630 | 7.792 | 179,413 | +0.17(+2.22%) |
Mar 25, 2019 | 7.686 | 7.700 | 7.559 | 7.623 | 253,283 | -0.08(-1.10%) |
Mar 22, 2019 | 7.841 | 7.912 | 7.693 | 7.707 | 284,056 | -0.16(-1.97%) |
Mar 21, 2019 | 7.799 | 7.982 | 7.799 | 7.862 | 235,434 | +0.06(+0.81%) |
Mar 20, 2019 | 7.757 | 7.898 | 7.686 | 7.799 | 229,413 | +0.04(+0.55%) |
Mar 19, 2019 | 7.799 | 7.827 | 7.742 | 7.757 | 163,444 | -0.06(-0.72%) |
Mar 18, 2019 | 7.827 | 7.891 | 7.771 | 7.813 | 190,507 | -0.05(-0.63%) |
Mar 15, 2019 | 7.841 | 7.883 | 7.764 | 7.862 | 727,937 | +0.05(+0.63%) |
Mar 14, 2019 | 8.010 | 8.010 | 7.707 | 7.813 | 548,577 | -0.23(-2.81%) |
Mar 13, 2019 | 7.954 | 8.109 | 7.954 | 8.039 | 256,956 | +0.08(+1.06%) |
Mar 12, 2019 | 7.961 | 8.159 | 7.947 | 7.954 | 255,724 | +0.00(+0.00%) |
Mar 11, 2019 | 7.862 | 7.954 | 7.862 | 7.954 | 549,663 | +0.09(+1.17%) |
Mar 08, 2019 | 7.883 | 7.961 | 7.827 | 7.862 | 242,929 | -0.01(-0.18%) |
Mar 07, 2019 | 7.947 | 8.060 | 7.848 | 7.876 | 295,991 | -0.04(-0.45%) |
Mar 06, 2019 | 8.264 | 8.314 | 7.869 | 7.912 | 478,742 | -0.35(-4.27%) |
Mar 05, 2019 | 8.074 | 8.328 | 8.046 | 8.264 | 585,386 | +0.22(+2.72%) |
Mar 04, 2019 | 8.173 | 8.173 | 7.926 | 8.046 | 316,340 | -0.04(-0.52%) |