Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.374 | 8.528 | 8.374 | 8.471 | 697,301 | +0.11(+1.30%) |
Jun 27, 2019 | 8.420 | 8.420 | 8.277 | 8.363 | 314,934 | +0.06(+0.69%) |
Jun 26, 2019 | 8.322 | 8.384 | 8.250 | 8.306 | 573,667 | +0.01(+0.13%) |
Jun 25, 2019 | 8.350 | 8.412 | 8.295 | 8.295 | 327,160 | -0.03(-0.40%) |
Jun 24, 2019 | 8.339 | 8.378 | 8.300 | 8.328 | 579,059 | -0.01(-0.13%) |
Jun 21, 2019 | 8.434 | 8.479 | 8.339 | 8.339 | 505,714 | -0.11(-1.32%) |
Jun 20, 2019 | 8.573 | 8.573 | 8.434 | 8.451 | 345,387 | -0.09(-1.11%) |
Jun 19, 2019 | 8.490 | 8.568 | 8.462 | 8.545 | 251,689 | +0.03(+0.33%) |
Jun 18, 2019 | 8.506 | 8.551 | 8.451 | 8.518 | 229,594 | +0.04(+0.53%) |
Jun 17, 2019 | 8.518 | 8.568 | 8.451 | 8.473 | 307,791 | -0.04(-0.52%) |
Jun 14, 2019 | 8.484 | 8.618 | 8.473 | 8.518 | 840,644 | +0.02(+0.26%) |
Jun 13, 2019 | 8.445 | 8.523 | 8.428 | 8.495 | 363,653 | +0.09(+1.06%) |
Jun 12, 2019 | 8.361 | 8.412 | 8.339 | 8.406 | 150,869 | +0.02(+0.20%) |
Jun 11, 2019 | 8.423 | 8.423 | 8.339 | 8.389 | 301,343 | +0.01(+0.13%) |
Jun 10, 2019 | 8.378 | 8.400 | 8.328 | 8.378 | 216,741 | +0.04(+0.47%) |
Jun 07, 2019 | 8.361 | 8.389 | 8.295 | 8.339 | 186,929 | -0.01(-0.07%) |
Jun 06, 2019 | 8.378 | 8.378 | 8.250 | 8.345 | 136,776 | +0.00(+0.00%) |
Jun 05, 2019 | 8.345 | 8.406 | 8.311 | 8.345 | 155,879 | -0.01(-0.07%) |
Jun 04, 2019 | 8.356 | 8.356 | 8.272 | 8.350 | 192,101 | +0.03(+0.40%) |
Jun 03, 2019 | 8.183 | 8.317 | 8.183 | 8.317 | 210,900 | +0.13(+1.63%) |
May 31, 2019 | 8.205 | 8.205 | 8.127 | 8.183 | 196,437 | -0.06(-0.74%) |
May 30, 2019 | 8.317 | 8.361 | 8.228 | 8.244 | 237,459 | -0.07(-0.87%) |
May 29, 2019 | 8.423 | 8.423 | 8.300 | 8.317 | 255,576 | -0.12(-1.39%) |
May 28, 2019 | 8.428 | 8.467 | 8.406 | 8.434 | 563,796 | +0.01(+0.07%) |
May 24, 2019 | 8.412 | 8.428 | 8.373 | 8.428 | 97,411 | +0.07(+0.80%) |
May 23, 2019 | 8.350 | 8.361 | 8.317 | 8.361 | 144,412 | +0.01(+0.07%) |
May 22, 2019 | 8.361 | 8.378 | 8.317 | 8.356 | 206,356 | -0.02(-0.20%) |
May 21, 2019 | 8.389 | 8.412 | 8.356 | 8.373 | 163,654 | +0.00(+0.00%) |
May 20, 2019 | 8.334 | 8.373 | 8.328 | 8.373 | 206,693 | +0.03(+0.33%) |
May 17, 2019 | 8.306 | 8.451 | 8.306 | 8.345 | 323,987 | +0.01(+0.13%) |
May 16, 2019 | 8.395 | 8.462 | 8.317 | 8.334 | 228,949 | -0.06(-0.73%) |
May 15, 2019 | 8.334 | 8.406 | 8.334 | 8.395 | 180,532 | +0.03(+0.33%) |
May 14, 2019 | 8.283 | 8.373 | 8.283 | 8.367 | 216,009 | +0.11(+1.35%) |
May 13, 2019 | 8.211 | 8.361 | 8.177 | 8.256 | 287,017 | -0.04(-0.54%) |
May 10, 2019 | 8.256 | 8.339 | 8.239 | 8.300 | 312,326 | +0.04(+0.54%) |
May 09, 2019 | 8.228 | 8.281 | 8.189 | 8.256 | 340,762 | -0.03(-0.34%) |
May 08, 2019 | 8.367 | 8.367 | 8.283 | 8.283 | 162,906 | -0.07(-0.80%) |
May 07, 2019 | 8.373 | 8.445 | 8.334 | 8.350 | 410,075 | -0.06(-0.66%) |
May 06, 2019 | 8.350 | 8.479 | 8.339 | 8.406 | 233,873 | -0.03(-0.40%) |
May 03, 2019 | 8.345 | 8.484 | 8.345 | 8.439 | 221,373 | +0.08(+1.00%) |
May 02, 2019 | 8.322 | 8.378 | 8.311 | 8.356 | 415,910 | +0.04(+0.47%) |
May 01, 2019 | 8.445 | 8.545 | 8.289 | 8.317 | 535,351 | -0.16(-1.84%) |
Apr 30, 2019 | 8.490 | 8.512 | 8.428 | 8.473 | 215,960 | +0.00(+0.00%) |
Apr 29, 2019 | 8.462 | 8.540 | 8.423 | 8.473 | 309,402 | +0.01(+0.13%) |
Apr 26, 2019 | 8.484 | 8.535 | 8.456 | 8.462 | 328,471 | -0.02(-0.26%) |
Apr 25, 2019 | 8.484 | 8.512 | 8.395 | 8.484 | 270,496 | -0.04(-0.46%) |
Apr 24, 2019 | 8.573 | 8.629 | 8.506 | 8.523 | 248,447 | -0.04(-0.52%) |
Apr 23, 2019 | 8.573 | 8.596 | 8.523 | 8.568 | 308,855 | +0.03(+0.33%) |
Apr 22, 2019 | 8.545 | 8.557 | 8.451 | 8.540 | 285,756 | -0.02(-0.26%) |
Apr 18, 2019 | 8.596 | 8.596 | 8.540 | 8.562 | 203,971 | -0.04(-0.45%) |
Apr 17, 2019 | 8.646 | 8.646 | 8.568 | 8.601 | 205,661 | +0.02(+0.19%) |
Apr 16, 2019 | 8.629 | 8.651 | 8.557 | 8.584 | 221,988 | -0.01(-0.13%) |
Apr 15, 2019 | 8.596 | 8.607 | 8.554 | 8.596 | 188,911 | +0.02(+0.26%) |
Apr 12, 2019 | 8.623 | 8.623 | 8.562 | 8.573 | 211,147 | -0.04(-0.45%) |
Apr 11, 2019 | 8.607 | 8.635 | 8.579 | 8.612 | 201,652 | +0.02(+0.19%) |
Apr 10, 2019 | 8.623 | 8.623 | 8.562 | 8.596 | 242,861 | +0.00(+0.00%) |
Apr 09, 2019 | 8.596 | 8.623 | 8.568 | 8.596 | 307,249 | +0.00(+0.00%) |
Apr 08, 2019 | 8.607 | 8.635 | 8.562 | 8.596 | 343,451 | -0.01(-0.13%) |
Apr 05, 2019 | 8.596 | 8.635 | 8.557 | 8.607 | 308,379 | +0.05(+0.59%) |
Apr 04, 2019 | 8.568 | 8.584 | 8.529 | 8.557 | 342,683 | +0.02(+0.20%) |
Apr 03, 2019 | 8.501 | 8.557 | 8.467 | 8.540 | 368,326 | +0.08(+0.92%) |
Apr 02, 2019 | 8.479 | 8.495 | 8.434 | 8.462 | 269,940 | -0.02(-0.20%) |