Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.743 | 8.779 | 8.655 | 8.677 | 1,179,458 | +0.03(+0.34%) |
Jun 27, 2019 | 8.560 | 8.717 | 8.407 | 8.648 | 948,894 | +0.04(+0.42%) |
Jun 26, 2019 | 8.663 | 8.692 | 8.557 | 8.611 | 1,090,583 | +0.07(+0.77%) |
Jun 25, 2019 | 8.743 | 8.772 | 8.524 | 8.546 | 671,237 | -0.24(-2.75%) |
Jun 24, 2019 | 8.670 | 8.896 | 8.648 | 8.787 | 1,476,350 | +0.16(+1.86%) |
Jun 21, 2019 | 8.611 | 8.761 | 8.582 | 8.626 | 1,310,919 | -0.06(-0.67%) |
Jun 20, 2019 | 8.604 | 8.736 | 8.586 | 8.684 | 650,713 | +0.22(+2.59%) |
Jun 19, 2019 | 8.326 | 8.480 | 8.301 | 8.465 | 2,240,920 | +0.10(+1.14%) |
Jun 18, 2019 | 8.180 | 8.407 | 8.165 | 8.370 | 1,825,575 | +0.29(+3.53%) |
Jun 17, 2019 | 8.092 | 8.239 | 8.056 | 8.085 | 981,078 | -0.01(-0.09%) |
Jun 14, 2019 | 8.180 | 8.228 | 8.005 | 8.092 | 1,189,170 | -0.19(-2.29%) |
Jun 13, 2019 | 8.319 | 8.414 | 8.213 | 8.282 | 1,714,488 | -0.01(-0.18%) |
Jun 12, 2019 | 8.370 | 8.575 | 8.297 | 8.297 | 1,757,182 | -0.14(-1.65%) |
Jun 11, 2019 | 8.414 | 8.436 | 8.341 | 8.436 | 3,718,187 | +0.11(+1.32%) |
Jun 10, 2019 | 8.414 | 8.451 | 8.239 | 8.326 | 837,824 | -0.12(-1.39%) |
Jun 07, 2019 | 8.480 | 8.538 | 8.399 | 8.443 | 1,237,049 | +0.04(+0.52%) |
Jun 06, 2019 | 8.414 | 8.476 | 8.319 | 8.399 | 579,893 | +0.10(+1.14%) |
Jun 05, 2019 | 8.524 | 8.564 | 8.275 | 8.304 | 624,491 | -0.25(-2.91%) |
Jun 04, 2019 | 8.560 | 8.582 | 8.436 | 8.553 | 703,456 | +0.12(+1.47%) |
Jun 03, 2019 | 8.480 | 8.516 | 8.374 | 8.429 | 1,098,640 | +0.01(+0.09%) |
May 31, 2019 | 8.399 | 8.560 | 8.385 | 8.421 | 767,838 | +0.02(+0.26%) |
May 30, 2019 | 8.260 | 8.443 | 8.260 | 8.399 | 591,792 | +0.15(+1.86%) |
May 29, 2019 | 8.180 | 8.341 | 8.136 | 8.246 | 1,553,045 | +0.20(+2.55%) |
May 28, 2019 | 7.946 | 8.165 | 7.895 | 8.041 | 1,153,163 | +0.25(+3.19%) |
May 24, 2019 | 7.785 | 7.847 | 7.745 | 7.793 | 799,985 | +0.07(+0.95%) |
May 23, 2019 | 7.771 | 7.822 | 7.676 | 7.720 | 1,484,320 | -0.17(-2.13%) |
May 22, 2019 | 8.019 | 8.056 | 7.884 | 7.888 | 1,003,334 | -0.09(-1.10%) |
May 21, 2019 | 7.676 | 8.048 | 7.603 | 7.975 | 1,631,932 | +0.38(+5.00%) |
May 20, 2019 | 7.391 | 7.639 | 7.354 | 7.595 | 1,078,462 | +0.20(+2.77%) |
May 17, 2019 | 7.588 | 7.632 | 7.347 | 7.391 | 1,480,547 | -0.21(-2.79%) |
May 16, 2019 | 7.676 | 7.763 | 7.544 | 7.603 | 1,769,959 | -0.23(-2.99%) |
May 15, 2019 | 7.683 | 7.924 | 7.668 | 7.836 | 2,117,902 | -0.15(-1.83%) |
May 14, 2019 | 7.822 | 7.997 | 7.705 | 7.983 | 1,758,480 | +0.25(+3.21%) |
May 13, 2019 | 7.888 | 7.895 | 7.720 | 7.734 | 920,625 | -0.34(-4.25%) |
May 10, 2019 | 8.100 | 8.180 | 7.895 | 8.078 | 1,522,954 | -0.03(-0.36%) |
May 09, 2019 | 8.063 | 8.191 | 7.997 | 8.107 | 793,743 | -0.18(-2.12%) |
May 08, 2019 | 8.224 | 8.363 | 8.217 | 8.282 | 620,234 | +0.26(+3.19%) |
May 07, 2019 | 8.005 | 8.063 | 7.844 | 8.027 | 746,414 | -0.10(-1.26%) |
May 06, 2019 | 8.173 | 8.217 | 8.085 | 8.129 | 657,711 | -0.25(-2.97%) |
May 03, 2019 | 8.385 | 8.443 | 8.355 | 8.377 | 477,008 | +0.07(+0.79%) |
May 02, 2019 | 8.260 | 8.355 | 8.224 | 8.312 | 664,101 | +0.03(+0.35%) |
May 01, 2019 | 8.392 | 8.472 | 8.260 | 8.282 | 805,742 | -0.09(-1.05%) |
Apr 30, 2019 | 8.560 | 8.575 | 8.231 | 8.370 | 1,280,534 | -0.11(-1.29%) |
Apr 29, 2019 | 8.509 | 8.560 | 8.410 | 8.480 | 952,143 | -0.01(-0.09%) |
Apr 26, 2019 | 8.429 | 8.575 | 8.414 | 8.487 | 696,977 | +0.10(+1.22%) |
Apr 25, 2019 | 8.268 | 8.414 | 8.136 | 8.385 | 1,183,876 | +0.07(+0.79%) |
Apr 24, 2019 | 8.487 | 8.494 | 8.187 | 8.319 | 1,805,264 | -0.24(-2.82%) |
Apr 23, 2019 | 8.567 | 8.663 | 8.421 | 8.560 | 1,431,910 | +0.10(+1.21%) |
Apr 22, 2019 | 8.355 | 8.502 | 8.268 | 8.458 | 889,429 | +0.09(+1.05%) |
Apr 18, 2019 | 8.143 | 8.494 | 8.114 | 8.370 | 1,111,060 | +0.19(+2.32%) |
Apr 17, 2019 | 8.575 | 8.589 | 8.107 | 8.180 | 1,096,587 | -0.34(-4.03%) |
Apr 16, 2019 | 8.348 | 8.611 | 8.348 | 8.524 | 851,289 | +0.12(+1.39%) |
Apr 15, 2019 | 8.480 | 8.531 | 8.370 | 8.407 | 890,998 | +0.04(+0.44%) |
Apr 12, 2019 | 8.414 | 8.575 | 8.253 | 8.370 | 1,412,149 | -0.05(-0.61%) |
Apr 11, 2019 | 8.524 | 8.567 | 8.326 | 8.421 | 1,041,180 | -0.18(-2.04%) |
Apr 10, 2019 | 8.597 | 8.633 | 8.472 | 8.597 | 770,143 | +0.09(+1.03%) |
Apr 09, 2019 | 8.538 | 8.538 | 8.366 | 8.509 | 1,532,797 | -0.11(-1.27%) |
Apr 08, 2019 | 8.582 | 8.663 | 8.516 | 8.619 | 1,457,825 | +0.02(+0.23%) |
Apr 05, 2019 | 8.446 | 8.613 | 8.366 | 8.599 | 1,150,450 | +0.15(+1.81%) |
Apr 04, 2019 | 8.141 | 8.475 | 8.104 | 8.446 | 1,355,002 | +0.23(+2.83%) |
Apr 03, 2019 | 8.366 | 8.490 | 8.195 | 8.213 | 1,069,567 | -0.11(-1.31%) |
Apr 02, 2019 | 8.431 | 8.431 | 8.210 | 8.322 | 1,216,688 | -0.05(-0.61%) |