Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.690 | 7.754 | 7.683 | 7.697 | 3,085 | -0.06(-0.79%) |
May 30, 2019 | 7.962 | 7.962 | 7.758 | 7.758 | 2,503 | -0.13(-1.69%) |
May 29, 2019 | 8.195 | 8.195 | 7.831 | 7.891 | 6,972 | -0.36(-4.41%) |
May 28, 2019 | 8.655 | 8.655 | 8.255 | 8.255 | 5,771 | -0.45(-5.12%) |
May 24, 2019 | 8.701 | 8.701 | 8.701 | 453 | +0.00(+0.00%) | |
May 23, 2019 | 8.701 | 8.751 | 8.701 | 8.701 | 1,703 | -0.02(-0.23%) |
May 22, 2019 | 8.802 | 8.802 | 8.721 | 8.721 | 3,888 | +0.03(+0.33%) |
May 21, 2019 | 8.538 | 8.779 | 8.519 | 8.692 | 3,620 | -0.10(-1.19%) |
May 20, 2019 | 8.797 | 8.797 | 385 | +0.00(+0.00%) | ||
May 17, 2019 | 8.780 | 8.797 | 8.674 | 8.797 | 3,706 | +0.16(+1.90%) |
May 16, 2019 | 8.728 | 8.728 | 8.606 | 8.632 | 2,169 | -0.15(-1.75%) |
May 15, 2019 | 8.539 | 8.786 | 8.539 | 8.786 | 3,217 | +0.09(+0.98%) |
May 14, 2019 | 8.028 | 8.701 | 8.028 | 8.701 | 1,202 | +0.34(+4.10%) |
May 13, 2019 | 8.525 | 8.525 | 8.303 | 8.358 | 8,456 | -0.19(-2.19%) |
May 10, 2019 | 8.674 | 8.674 | 8.519 | 8.546 | 5,189 | -0.18(-2.04%) |
May 09, 2019 | 8.977 | 9.247 | 8.681 | 8.724 | 7,736 | -0.38(-4.19%) |
May 08, 2019 | 9.038 | 9.207 | 9.021 | 9.105 | 5,714 | +0.42(+4.90%) |
May 07, 2019 | 9.652 | 9.652 | 8.472 | 8.681 | 24,665 | -0.83(-8.72%) |
May 06, 2019 | 9.578 | 9.685 | 9.510 | 9.510 | 5,181 | +0.00(+0.05%) |
May 03, 2019 | 9.962 | 9.962 | 9.505 | 9.505 | 7,857 | -0.31(-3.16%) |
May 02, 2019 | 9.881 | 9.955 | 9.772 | 9.815 | 5,522 | -0.09(-0.93%) |
May 01, 2019 | 9.996 | 9.996 | 9.780 | 9.908 | 11,683 | +0.05(+0.54%) |
Apr 30, 2019 | 10.12 | 10.12 | 9.787 | 9.854 | 11,692 | -0.16(-1.62%) |
Apr 29, 2019 | 9.982 | 10.11 | 9.982 | 10.02 | 4,588 | +0.08(+0.85%) |
Apr 26, 2019 | 9.898 | 9.965 | 9.842 | 9.932 | 17,643 | +0.09(+0.89%) |
Apr 25, 2019 | 9.950 | 9.950 | 9.691 | 9.844 | 16,465 | -0.12(-1.21%) |
Apr 24, 2019 | 9.631 | 9.999 | 9.631 | 9.965 | 19,914 | +0.72(+7.81%) |
Apr 23, 2019 | 9.270 | 9.280 | 9.209 | 9.243 | 4,527 | -0.12(-1.29%) |
Apr 22, 2019 | 9.363 | 9.544 | 9.336 | 9.363 | 14,412 | +0.21(+2.26%) |
Apr 18, 2019 | 8.735 | 9.209 | 8.735 | 9.156 | 20,484 | +0.37(+4.16%) |
Apr 17, 2019 | 8.742 | 8.862 | 8.742 | 8.790 | 4,518 | +0.00(+0.01%) |
Apr 16, 2019 | 8.681 | 8.877 | 8.681 | 8.790 | 8,986 | +0.12(+1.41%) |
Apr 15, 2019 | 8.674 | 8.674 | 8.635 | 8.668 | 3,238 | +0.03(+0.39%) |
Apr 12, 2019 | 8.567 | 8.634 | 8.526 | 8.634 | 4,186 | +0.02(+0.23%) |
Apr 11, 2019 | 8.654 | 8.654 | 8.615 | 8.615 | 3,099 | +0.03(+0.31%) |
Apr 10, 2019 | 8.628 | 8.694 | 8.588 | 8.588 | 4,503 | +0.05(+0.54%) |
Apr 09, 2019 | 8.226 | 8.554 | 8.226 | 8.542 | 14,460 | +0.40(+4.94%) |
Apr 08, 2019 | 8.126 | 8.193 | 8.126 | 8.139 | 5,040 | +0.05(+0.58%) |
Apr 05, 2019 | 8.113 | 8.139 | 8.086 | 8.092 | 2,093 | +0.01(+0.08%) |
Apr 04, 2019 | 8.193 | 8.527 | 8.086 | 8.086 | 38,871 | -0.33(-3.97%) |
Apr 03, 2019 | 8.487 | 8.494 | 8.402 | 8.420 | 6,697 | +0.07(+0.80%) |
Apr 02, 2019 | 8.460 | 8.460 | 8.353 | 8.353 | 2,885 | -0.12(-1.42%) |
Apr 01, 2019 | 8.527 | 8.547 | 8.451 | 8.474 | 9,543 | +0.11(+1.36%) |
Mar 29, 2019 | 8.353 | 8.373 | 8.353 | 8.360 | 6,279 | -0.04(-0.48%) |
Mar 28, 2019 | 8.681 | 8.681 | 8.383 | 8.400 | 4,176 | +0.05(+0.62%) |
Mar 27, 2019 | 8.565 | 8.565 | 8.328 | 8.348 | 9,432 | -0.09(-1.02%) |
Mar 26, 2019 | 8.012 | 8.434 | 8.012 | 8.434 | 2,596 | +0.02(+0.22%) |
Mar 25, 2019 | 8.467 | 8.467 | 8.368 | 8.415 | 11,058 | -0.06(-0.69%) |
Mar 22, 2019 | 8.453 | 8.473 | 8.414 | 8.473 | 6,070 | -0.01(-0.07%) |
Mar 21, 2019 | 8.203 | 8.479 | 8.203 | 8.479 | 5,075 | +0.23(+2.79%) |
Mar 20, 2019 | 8.236 | 8.269 | 8.192 | 8.249 | 9,915 | +0.06(+0.72%) |
Mar 19, 2019 | 7.702 | 8.196 | 7.702 | 8.190 | 15,312 | +0.61(+8.09%) |
Mar 18, 2019 | 7.531 | 7.577 | 7.531 | 7.577 | 1,218 | +0.02(+0.24%) |
Mar 15, 2019 | 7.549 | 7.577 | 7.531 | 7.559 | 7,285 | +0.03(+0.37%) |
Mar 14, 2019 | 7.709 | 7.709 | 7.531 | 7.531 | 8,007 | -0.18(-2.34%) |
Mar 13, 2019 | 7.757 | 7.757 | 7.712 | 7.712 | 1,341 | -0.06(-0.81%) |
Mar 12, 2019 | 7.907 | 7.907 | 7.643 | 7.775 | 4,944 | +0.20(+2.61%) |
Mar 11, 2019 | 7.544 | 7.590 | 7.544 | 7.577 | 5,381 | +0.03(+0.41%) |
Mar 08, 2019 | 7.590 | 7.610 | 7.546 | 7.546 | 4,097 | -0.03(-0.41%) |
Mar 07, 2019 | 7.643 | 7.643 | 7.577 | 7.577 | 479 | +0.00(+0.00%) |
Mar 06, 2019 | 7.610 | 7.642 | 7.577 | 7.577 | 5,448 | -0.06(-0.78%) |
Mar 05, 2019 | 7.673 | 7.673 | 7.636 | 7.636 | 1,724 | -0.04(-0.50%) |
Mar 04, 2019 | 7.617 | 7.675 | 7.617 | 7.675 | 2,027 | -0.01(-0.19%) |