Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.860 | 8.897 | 8.825 | 8.825 | 22,568 | -0.03(-0.29%) |
May 30, 2019 | 8.885 | 8.885 | 8.817 | 8.851 | 8,266 | +0.03(+0.39%) |
May 29, 2019 | 8.834 | 8.877 | 8.817 | 8.817 | 22,134 | -0.02(-0.19%) |
May 28, 2019 | 8.851 | 8.860 | 8.834 | 8.834 | 10,856 | +0.03(+0.29%) |
May 24, 2019 | 8.979 | 8.979 | 8.808 | 8.808 | 21,282 | -0.03(-0.29%) |
May 23, 2019 | 8.928 | 8.928 | 8.817 | 8.834 | 39,829 | -0.07(-0.77%) |
May 22, 2019 | 8.885 | 8.958 | 8.851 | 8.902 | 34,465 | -0.06(-0.67%) |
May 21, 2019 | 8.757 | 8.962 | 8.740 | 8.962 | 67,347 | +0.17(+1.95%) |
May 20, 2019 | 8.800 | 8.800 | 8.766 | 8.791 | 29,760 | -0.03(-0.39%) |
May 17, 2019 | 8.834 | 8.868 | 8.825 | 8.825 | 7,249 | +0.00(+0.00%) |
May 16, 2019 | 8.800 | 8.825 | 8.766 | 8.825 | 25,261 | +0.03(+0.39%) |
May 15, 2019 | 8.800 | 8.817 | 8.783 | 8.791 | 6,676 | +0.01(+0.09%) |
May 14, 2019 | 8.817 | 8.817 | 8.783 | 8.784 | 5,909 | -0.02(-0.27%) |
May 13, 2019 | 8.811 | 8.837 | 8.795 | 8.808 | 11,118 | +0.02(+0.25%) |
May 10, 2019 | 8.870 | 8.870 | 8.784 | 8.786 | 25,088 | -0.08(-0.87%) |
May 09, 2019 | 8.880 | 8.880 | 8.804 | 8.863 | 13,551 | +0.03(+0.29%) |
May 08, 2019 | 8.897 | 8.897 | 8.822 | 8.837 | 7,289 | -0.09(-0.96%) |
May 07, 2019 | 8.845 | 8.931 | 8.821 | 8.922 | 27,503 | +0.06(+0.68%) |
May 06, 2019 | 8.777 | 8.914 | 8.777 | 8.862 | 1,075 | +0.10(+1.16%) |
May 03, 2019 | 8.854 | 8.897 | 8.760 | 8.760 | 18,054 | -0.07(-0.77%) |
May 02, 2019 | 8.897 | 8.897 | 8.820 | 8.828 | 20,314 | -0.07(-0.77%) |
May 01, 2019 | 8.828 | 8.905 | 8.828 | 8.897 | 17,846 | +0.04(+0.48%) |
Apr 30, 2019 | 8.777 | 8.854 | 8.735 | 8.854 | 15,435 | +0.13(+1.47%) |
Apr 29, 2019 | 8.718 | 8.777 | 8.718 | 8.726 | 21,554 | +0.00(+0.00%) |
Apr 26, 2019 | 8.649 | 8.726 | 8.641 | 8.726 | 29,426 | +0.09(+0.99%) |
Apr 25, 2019 | 8.692 | 8.726 | 8.641 | 8.641 | 8,745 | +0.00(+0.00%) |
Apr 24, 2019 | 8.709 | 8.743 | 8.624 | 8.641 | 27,621 | -0.01(-0.10%) |
Apr 23, 2019 | 8.641 | 8.649 | 8.607 | 8.649 | 8,438 | +0.07(+0.80%) |
Apr 22, 2019 | 8.632 | 8.632 | 8.547 | 8.581 | 32,101 | -0.04(-0.49%) |
Apr 18, 2019 | 8.803 | 8.803 | 8.624 | 8.624 | 8,206 | -0.22(-2.51%) |
Apr 17, 2019 | 8.726 | 8.845 | 8.573 | 8.845 | 19,342 | +0.13(+1.46%) |
Apr 16, 2019 | 8.666 | 8.752 | 8.611 | 8.718 | 39,218 | +0.05(+0.60%) |
Apr 15, 2019 | 8.658 | 8.666 | 8.603 | 8.666 | 34,726 | +0.01(+0.10%) |
Apr 12, 2019 | 8.598 | 8.658 | 8.598 | 8.658 | 16,999 | +0.05(+0.56%) |
Apr 11, 2019 | 8.627 | 8.627 | 8.567 | 8.610 | 8,778 | -0.01(-0.10%) |
Apr 10, 2019 | 8.550 | 8.618 | 8.550 | 8.618 | 8,262 | +0.05(+0.60%) |
Apr 09, 2019 | 8.533 | 8.567 | 8.533 | 8.567 | 16,332 | +0.06(+0.70%) |
Apr 08, 2019 | 8.491 | 8.533 | 8.491 | 8.508 | 24,358 | +0.03(+0.30%) |
Apr 05, 2019 | 8.465 | 8.491 | 8.456 | 8.482 | 31,971 | +0.03(+0.30%) |
Apr 04, 2019 | 8.482 | 8.516 | 8.456 | 8.456 | 31,027 | -0.02(-0.20%) |
Apr 03, 2019 | 8.465 | 8.508 | 8.456 | 8.473 | 49,350 | +0.00(+0.00%) |
Apr 02, 2019 | 8.499 | 8.499 | 8.473 | 8.473 | 23,099 | -0.02(-0.20%) |
Apr 01, 2019 | 8.482 | 8.491 | 8.465 | 8.491 | 13,904 | +0.02(+0.20%) |
Mar 29, 2019 | 8.491 | 8.533 | 8.456 | 8.473 | 24,801 | -0.02(-0.20%) |
Mar 28, 2019 | 8.533 | 8.556 | 8.482 | 8.491 | 15,193 | -0.03(-0.40%) |
Mar 27, 2019 | 8.499 | 8.546 | 8.491 | 8.525 | 19,018 | +0.02(+0.20%) |
Mar 26, 2019 | 8.508 | 8.508 | 8.473 | 8.508 | 33,557 | +0.00(+0.00%) |
Mar 25, 2019 | 8.473 | 8.508 | 8.473 | 8.508 | 32,035 | +0.04(+0.50%) |
Mar 22, 2019 | 8.525 | 8.525 | 8.465 | 8.465 | 27,034 | -0.06(-0.70%) |
Mar 21, 2019 | 8.465 | 8.525 | 8.456 | 8.525 | 53,892 | +0.04(+0.50%) |
Mar 20, 2019 | 8.439 | 8.482 | 8.431 | 8.482 | 14,052 | +0.05(+0.61%) |
Mar 19, 2019 | 8.405 | 8.431 | 8.397 | 8.431 | 20,538 | +0.03(+0.41%) |
Mar 18, 2019 | 8.473 | 8.473 | 8.388 | 8.397 | 35,869 | -0.04(-0.50%) |
Mar 15, 2019 | 8.473 | 8.498 | 8.422 | 8.439 | 21,040 | -0.06(-0.70%) |
Mar 14, 2019 | 8.499 | 8.499 | 8.453 | 8.499 | 3,313 | -0.00(-0.04%) |
Mar 13, 2019 | 8.477 | 8.519 | 8.477 | 8.502 | 8,362 | +0.03(+0.30%) |
Mar 12, 2019 | 8.434 | 8.534 | 8.417 | 8.477 | 56,827 | +0.07(+0.81%) |
Mar 11, 2019 | 8.493 | 8.493 | 8.409 | 8.409 | 21,587 | -0.05(-0.60%) |
Mar 08, 2019 | 8.468 | 8.468 | 8.401 | 8.460 | 3,417 | +0.03(+0.34%) |
Mar 07, 2019 | 8.426 | 8.443 | 8.426 | 8.431 | 3,917 | +0.02(+0.27%) |
Mar 06, 2019 | 8.426 | 8.433 | 8.392 | 8.409 | 12,691 | +0.03(+0.30%) |
Mar 05, 2019 | 8.383 | 8.402 | 8.383 | 8.383 | 11,027 | -0.03(-0.30%) |
Mar 04, 2019 | 8.409 | 8.409 | 8.392 | 8.409 | 13,198 | +0.01(+0.10%) |