Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.169 | 8.207 | 8.067 | 8.093 | 117,855 | -0.13(-1.63%) |
May 30, 2019 | 8.290 | 8.361 | 7.895 | 8.226 | 282,240 | -0.08(-0.92%) |
May 29, 2019 | 8.539 | 8.564 | 8.297 | 8.303 | 252,048 | -0.29(-3.41%) |
May 28, 2019 | 8.602 | 8.724 | 8.494 | 8.596 | 142,705 | -0.08(-0.88%) |
May 24, 2019 | 8.813 | 8.845 | 8.666 | 8.673 | 134,019 | -0.13(-1.52%) |
May 23, 2019 | 8.762 | 8.825 | 8.762 | 8.806 | 27,252 | -0.01(-0.07%) |
May 22, 2019 | 8.806 | 8.870 | 8.794 | 8.813 | 36,963 | -0.03(-0.36%) |
May 21, 2019 | 8.851 | 8.870 | 8.828 | 8.845 | 35,501 | -0.01(-0.14%) |
May 20, 2019 | 8.762 | 8.876 | 8.762 | 8.857 | 38,716 | +0.05(+0.58%) |
May 17, 2019 | 8.870 | 8.902 | 8.794 | 8.806 | 82,859 | -0.08(-0.93%) |
May 16, 2019 | 8.876 | 8.948 | 8.838 | 8.889 | 58,485 | +0.05(+0.58%) |
May 15, 2019 | 8.813 | 8.857 | 8.782 | 8.838 | 95,835 | +0.02(+0.28%) |
May 14, 2019 | 8.757 | 8.844 | 8.720 | 8.813 | 58,184 | +0.05(+0.57%) |
May 13, 2019 | 8.869 | 8.869 | 8.757 | 8.763 | 49,926 | -0.07(-0.78%) |
May 10, 2019 | 8.739 | 8.851 | 8.701 | 8.832 | 48,486 | +0.06(+0.71%) |
May 09, 2019 | 8.782 | 8.815 | 8.720 | 8.770 | 48,689 | -0.02(-0.28%) |
May 08, 2019 | 8.844 | 8.857 | 8.776 | 8.795 | 69,289 | -0.01(-0.07%) |
May 07, 2019 | 8.876 | 8.876 | 8.770 | 8.801 | 65,156 | -0.04(-0.49%) |
May 06, 2019 | 8.770 | 8.884 | 8.770 | 8.844 | 44,707 | +0.00(+0.00%) |
May 03, 2019 | 8.801 | 8.863 | 8.792 | 8.844 | 36,766 | +0.08(+0.92%) |
May 02, 2019 | 8.838 | 8.844 | 8.760 | 8.763 | 19,839 | -0.07(-0.78%) |
May 01, 2019 | 8.919 | 8.938 | 8.820 | 8.832 | 48,856 | -0.09(-0.98%) |
Apr 30, 2019 | 8.844 | 8.950 | 8.752 | 8.919 | 118,625 | +0.08(+0.92%) |
Apr 29, 2019 | 8.782 | 8.838 | 8.782 | 8.838 | 55,955 | +0.04(+0.42%) |
Apr 26, 2019 | 8.782 | 8.838 | 8.763 | 8.801 | 59,404 | +0.03(+0.36%) |
Apr 25, 2019 | 8.782 | 8.782 | 8.676 | 8.770 | 32,272 | -0.02(-0.21%) |
Apr 24, 2019 | 8.720 | 8.801 | 8.720 | 8.788 | 58,100 | +0.07(+0.79%) |
Apr 23, 2019 | 8.626 | 8.761 | 8.626 | 8.720 | 114,531 | +0.09(+1.01%) |
Apr 22, 2019 | 8.614 | 8.651 | 8.595 | 8.633 | 49,525 | +0.00(+0.00%) |
Apr 18, 2019 | 8.577 | 8.670 | 8.570 | 8.633 | 27,615 | +0.03(+0.36%) |
Apr 17, 2019 | 8.583 | 8.639 | 8.503 | 8.602 | 80,244 | +0.01(+0.07%) |
Apr 16, 2019 | 8.626 | 8.645 | 8.589 | 8.595 | 34,722 | -0.01(-0.07%) |
Apr 15, 2019 | 8.558 | 8.620 | 8.524 | 8.602 | 37,195 | +0.06(+0.66%) |
Apr 12, 2019 | 8.639 | 8.639 | 8.533 | 8.546 | 55,069 | -0.07(-0.87%) |
Apr 11, 2019 | 8.539 | 8.658 | 8.521 | 8.620 | 104,123 | +0.10(+1.17%) |
Apr 10, 2019 | 8.508 | 8.564 | 8.508 | 8.521 | 27,637 | +0.01(+0.15%) |
Apr 09, 2019 | 8.564 | 8.583 | 8.508 | 8.508 | 53,030 | -0.07(-0.80%) |
Apr 08, 2019 | 8.539 | 8.614 | 8.539 | 8.577 | 39,971 | -0.01(-0.07%) |
Apr 05, 2019 | 8.595 | 8.633 | 8.521 | 8.583 | 87,340 | +0.01(+0.07%) |
Apr 04, 2019 | 8.533 | 8.614 | 8.533 | 8.577 | 52,089 | +0.04(+0.51%) |
Apr 03, 2019 | 8.583 | 8.626 | 8.471 | 8.533 | 93,622 | -0.02(-0.29%) |
Apr 02, 2019 | 8.564 | 8.658 | 8.539 | 8.558 | 98,869 | +0.01(+0.07%) |
Apr 01, 2019 | 8.564 | 8.564 | 8.521 | 8.552 | 67,973 | -0.01(-0.07%) |
Mar 29, 2019 | 8.564 | 8.564 | 8.396 | 8.558 | 198,924 | +0.02(+0.29%) |
Mar 28, 2019 | 8.508 | 8.533 | 8.465 | 8.533 | 58,349 | +0.04(+0.44%) |
Mar 27, 2019 | 8.465 | 8.514 | 8.452 | 8.496 | 49,544 | +0.03(+0.37%) |
Mar 26, 2019 | 8.359 | 8.483 | 8.359 | 8.465 | 76,813 | +0.10(+1.19%) |
Mar 25, 2019 | 8.290 | 8.408 | 8.284 | 8.365 | 55,759 | +0.05(+0.60%) |
Mar 22, 2019 | 8.408 | 8.485 | 8.303 | 8.315 | 160,873 | -0.12(-1.48%) |
Mar 21, 2019 | 8.384 | 8.508 | 8.384 | 8.440 | 51,982 | +0.03(+0.37%) |
Mar 20, 2019 | 8.377 | 8.465 | 8.321 | 8.408 | 122,981 | +0.00(+0.00%) |
Mar 19, 2019 | 8.421 | 8.421 | 8.352 | 8.408 | 66,232 | -0.01(-0.07%) |
Mar 18, 2019 | 8.365 | 8.446 | 8.365 | 8.415 | 40,134 | +0.02(+0.30%) |
Mar 15, 2019 | 8.359 | 8.433 | 8.352 | 8.390 | 143,212 | +0.01(+0.15%) |
Mar 14, 2019 | 8.396 | 8.433 | 8.334 | 8.377 | 158,990 | +0.02(+0.30%) |
Mar 13, 2019 | 8.273 | 8.377 | 8.273 | 8.352 | 164,710 | +0.09(+1.03%) |
Mar 12, 2019 | 8.279 | 8.340 | 8.255 | 8.267 | 179,802 | -0.01(-0.07%) |
Mar 11, 2019 | 8.164 | 8.322 | 8.164 | 8.273 | 63,504 | +0.11(+1.34%) |
Mar 08, 2019 | 8.103 | 8.240 | 8.103 | 8.164 | 55,068 | +0.04(+0.52%) |
Mar 07, 2019 | 8.152 | 8.237 | 8.121 | 8.121 | 91,916 | -0.02(-0.30%) |
Mar 06, 2019 | 8.091 | 8.219 | 8.091 | 8.146 | 87,341 | +0.03(+0.37%) |
Mar 05, 2019 | 8.139 | 8.139 | 8.060 | 8.115 | 18,491 | -0.01(-0.15%) |
Mar 04, 2019 | 8.127 | 8.158 | 8.062 | 8.127 | 34,446 | -0.02(-0.22%) |