Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.728 | 8.728 | 8.712 | 8.712 | 1,686 | +0.03(+0.36%) |
May 30, 2019 | 8.866 | 8.905 | 8.604 | 8.681 | 7,954 | -0.16(-1.79%) |
May 29, 2019 | 8.678 | 8.874 | 8.678 | 8.839 | 8,151 | +0.24(+2.82%) |
May 28, 2019 | 8.577 | 8.597 | 8.577 | 8.597 | 944 | +0.00(+0.04%) |
May 24, 2019 | 8.589 | 8.594 | 8.535 | 8.594 | 6,744 | +0.07(+0.77%) |
May 23, 2019 | 8.597 | 8.597 | 8.519 | 8.528 | 3,171 | +0.05(+0.55%) |
May 22, 2019 | 8.543 | 8.562 | 8.481 | 8.481 | 2,824 | -0.10(-1.17%) |
May 21, 2019 | 8.744 | 8.749 | 8.581 | 8.581 | 24,357 | -0.15(-1.76%) |
May 20, 2019 | 8.735 | 8.735 | 8.735 | 8.735 | 574 | +0.02(+0.26%) |
May 17, 2019 | 8.792 | 8.792 | 8.712 | 8.712 | 2,853 | -0.09(-0.98%) |
May 16, 2019 | 8.798 | 8.798 | 8.798 | 8.798 | 1,657 | +0.06(+0.73%) |
May 15, 2019 | 8.845 | 8.845 | 8.734 | 8.734 | 1,409 | -0.13(-1.43%) |
May 14, 2019 | 8.903 | 8.905 | 8.843 | 8.861 | 3,310 | +0.01(+0.07%) |
May 13, 2019 | 9.059 | 9.059 | 8.855 | 8.855 | 2,073 | -0.21(-2.34%) |
May 10, 2019 | 8.720 | 9.136 | 8.720 | 9.067 | 3,761 | +0.24(+2.67%) |
May 09, 2019 | 8.832 | 8.832 | 8.832 | 22 | +0.00(+0.00%) | |
May 08, 2019 | 8.943 | 8.943 | 8.832 | 8.832 | 906 | +0.10(+1.19%) |
May 07, 2019 | 8.743 | 9.060 | 8.728 | 8.728 | 8,993 | -0.33(-3.66%) |
May 06, 2019 | 9.075 | 9.136 | 9.059 | 9.059 | 3,573 | -0.07(-0.76%) |
May 03, 2019 | 9.026 | 9.128 | 8.997 | 9.128 | 1,167 | +0.35(+3.98%) |
May 02, 2019 | 8.859 | 9.136 | 8.779 | 8.779 | 769 | -0.02(-0.25%) |
May 01, 2019 | 8.805 | 8.859 | 8.749 | 8.802 | 4,359 | +0.09(+1.03%) |
Apr 30, 2019 | 8.805 | 8.805 | 8.712 | 8.712 | 9,983 | -0.05(-0.62%) |
Apr 29, 2019 | 8.766 | 8.766 | 8.766 | 66 | +0.00(+0.00%) | |
Apr 26, 2019 | 8.771 | 8.771 | 8.766 | 8.766 | 648 | -0.01(-0.13%) |
Apr 25, 2019 | 8.674 | 8.778 | 8.674 | 8.778 | 11,713 | +0.10(+1.20%) |
Apr 24, 2019 | 8.620 | 8.774 | 8.612 | 8.674 | 5,936 | +0.08(+0.90%) |
Apr 23, 2019 | 8.681 | 8.859 | 8.580 | 8.597 | 2,537 | +0.04(+0.46%) |
Apr 22, 2019 | 8.519 | 8.657 | 8.481 | 8.557 | 3,805 | +0.08(+0.99%) |
Apr 18, 2019 | 8.404 | 8.519 | 8.296 | 8.473 | 9,727 | +0.03(+0.36%) |
Apr 17, 2019 | 8.545 | 8.545 | 8.442 | 8.442 | 2,402 | -0.08(-0.90%) |
Apr 16, 2019 | 8.481 | 8.519 | 8.481 | 8.519 | 1,796 | +0.12(+1.49%) |
Apr 15, 2019 | 8.394 | 8.394 | 8.394 | 8.394 | 739 | -0.04(-0.48%) |
Apr 12, 2019 | 8.236 | 8.450 | 8.236 | 8.435 | 1,426 | +0.25(+3.01%) |
Apr 11, 2019 | 8.188 | 8.188 | 8.188 | 5 | +0.00(+0.00%) | |
Apr 10, 2019 | 8.365 | 8.388 | 8.188 | 8.188 | 1,551 | -0.12(-1.48%) |
Apr 09, 2019 | 8.250 | 8.327 | 8.250 | 8.311 | 4,744 | +0.06(+0.75%) |
Apr 08, 2019 | 8.172 | 8.250 | 8.172 | 8.250 | 1,662 | +0.10(+1.25%) |
Apr 05, 2019 | 8.327 | 8.327 | 8.147 | 8.147 | 389 | -0.06(-0.72%) |
Apr 04, 2019 | 8.288 | 8.288 | 8.207 | 8.207 | 1,601 | -0.12(-1.39%) |
Apr 03, 2019 | 8.327 | 8.327 | 8.319 | 8.322 | 4,367 | +0.02(+0.27%) |
Apr 02, 2019 | 8.311 | 8.364 | 8.296 | 8.300 | 12,699 | -0.03(-0.41%) |
Apr 01, 2019 | 8.304 | 8.423 | 8.288 | 8.334 | 6,735 | -0.03(-0.37%) |
Mar 29, 2019 | 8.396 | 8.437 | 8.323 | 8.365 | 2,464 | -0.03(-0.36%) |
Mar 28, 2019 | 8.437 | 8.437 | 8.395 | 8.395 | 1,911 | -0.05(-0.56%) |
Mar 27, 2019 | 8.404 | 8.442 | 8.404 | 8.442 | 826 | +0.07(+0.80%) |
Mar 26, 2019 | 8.260 | 8.375 | 8.219 | 8.375 | 2,258 | -0.12(-1.42%) |
Mar 25, 2019 | 8.473 | 8.597 | 8.219 | 8.496 | 17,717 | +0.08(+0.92%) |
Mar 22, 2019 | 8.481 | 8.504 | 8.419 | 8.419 | 8,171 | -0.01(-0.09%) |
Mar 21, 2019 | 8.458 | 8.512 | 8.427 | 8.427 | 7,533 | -0.01(-0.08%) |
Mar 20, 2019 | 8.427 | 8.435 | 8.288 | 8.433 | 8,657 | +0.09(+1.10%) |
Mar 19, 2019 | 8.304 | 8.365 | 8.304 | 8.342 | 8,271 | +0.21(+2.57%) |
Mar 18, 2019 | 8.018 | 8.296 | 8.018 | 8.133 | 4,814 | +0.12(+1.43%) |
Mar 15, 2019 | 8.304 | 8.308 | 8.018 | 8.018 | 5,966 | +0.12(+1.46%) |
Mar 14, 2019 | 8.396 | 8.419 | 7.903 | 7.903 | 12,118 | -0.42(-5.09%) |
Mar 13, 2019 | 8.373 | 8.388 | 8.250 | 8.327 | 5,387 | +0.12(+1.41%) |
Mar 12, 2019 | 8.136 | 8.211 | 8.134 | 8.211 | 4,980 | +0.08(+0.93%) |
Mar 11, 2019 | 8.250 | 8.545 | 8.026 | 8.136 | 8,351 | -0.15(-1.84%) |
Mar 08, 2019 | 8.288 | 8.288 | 8.288 | 8.288 | 907 | -0.01(-0.09%) |
Mar 07, 2019 | 8.273 | 8.296 | 8.257 | 8.296 | 2,343 | -0.16(-1.89%) |
Mar 06, 2019 | 8.456 | 8.486 | 8.235 | 8.456 | 4,098 | +0.14(+1.64%) |
Mar 05, 2019 | 8.562 | 8.562 | 8.197 | 8.319 | 8,749 | +0.05(+0.65%) |
Mar 04, 2019 | 8.380 | 8.562 | 8.235 | 8.265 | 14,337 | -0.06(-0.69%) |