Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.577 | 8.943 | 8.539 | 8.921 | 462,164 | +0.35(+4.09%) |
Jun 27, 2019 | 8.520 | 8.571 | 8.443 | 8.571 | 54,011 | +0.06(+0.67%) |
Jun 26, 2019 | 8.609 | 8.634 | 8.507 | 8.513 | 57,727 | -0.09(-1.04%) |
Jun 25, 2019 | 8.520 | 8.641 | 8.488 | 8.602 | 215,520 | +0.10(+1.12%) |
Jun 24, 2019 | 8.551 | 8.571 | 8.469 | 8.507 | 176,819 | -0.04(-0.52%) |
Jun 21, 2019 | 8.411 | 8.551 | 8.341 | 8.551 | 297,385 | +0.11(+1.28%) |
Jun 20, 2019 | 8.437 | 8.481 | 8.392 | 8.443 | 80,350 | +0.02(+0.23%) |
Jun 19, 2019 | 8.392 | 8.443 | 8.354 | 8.424 | 205,558 | -0.01(-0.08%) |
Jun 18, 2019 | 8.430 | 8.478 | 8.360 | 8.430 | 85,981 | +0.02(+0.23%) |
Jun 17, 2019 | 8.411 | 8.443 | 8.373 | 8.411 | 94,763 | +0.00(+0.00%) |
Jun 14, 2019 | 8.297 | 8.450 | 8.297 | 8.411 | 98,867 | +0.12(+1.46%) |
Jun 13, 2019 | 8.277 | 8.309 | 8.226 | 8.290 | 96,580 | +0.04(+0.46%) |
Jun 12, 2019 | 8.265 | 8.316 | 8.198 | 8.252 | 199,501 | +0.03(+0.31%) |
Jun 11, 2019 | 8.252 | 8.255 | 8.182 | 8.226 | 121,843 | -0.01(-0.08%) |
Jun 10, 2019 | 8.271 | 8.271 | 8.188 | 8.233 | 95,436 | -0.01(-0.08%) |
Jun 07, 2019 | 8.214 | 8.258 | 8.093 | 8.239 | 118,640 | +0.03(+0.31%) |
Jun 06, 2019 | 8.176 | 8.233 | 8.093 | 8.214 | 79,355 | +0.03(+0.31%) |
Jun 05, 2019 | 8.220 | 8.265 | 8.137 | 8.188 | 159,698 | -0.02(-0.23%) |
Jun 04, 2019 | 8.309 | 8.309 | 8.099 | 8.207 | 1,809,855 | -0.04(-0.54%) |
Jun 03, 2019 | 8.144 | 8.322 | 8.105 | 8.252 | 102,875 | +0.16(+1.97%) |
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%) |