Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.640 | 8.670 | 8.560 | 8.670 | 24,000 | +0.10(+1.17%) |
May 30, 2019 | 8.570 | 8.600 | 8.570 | 8.570 | 8,769 | -0.02(-0.23%) |
May 29, 2019 | 8.605 | 8.670 | 8.561 | 8.590 | 12,798 | -0.18(-2.05%) |
May 28, 2019 | 8.780 | 8.840 | 8.770 | 8.770 | 12,255 | +0.11(+1.21%) |
May 24, 2019 | 8.690 | 8.690 | 8.600 | 8.665 | 1,000 | +0.02(+0.29%) |
May 23, 2019 | 8.640 | 8.640 | 8.640 | 44 | +0.00(+0.00%) | |
May 22, 2019 | 8.620 | 8.643 | 8.620 | 8.640 | 11,811 | -0.19(-2.15%) |
May 21, 2019 | 8.890 | 8.900 | 8.830 | 8.830 | 22,307 | -0.29(-3.18%) |
May 20, 2019 | 9.030 | 9.120 | 8.990 | 9.120 | 37,328 | -0.15(-1.62%) |
May 16, 2019 | 9.270 | 9.270 | 9.270 | 0 | +0.03(+0.27%) | |
May 15, 2019 | 9.150 | 9.250 | 9.050 | 9.245 | 18,724 | -0.09(-0.96%) |
May 14, 2019 | 9.250 | 9.335 | 9.220 | 9.335 | 1,065 | +0.07(+0.70%) |
May 13, 2019 | 9.270 | 9.293 | 9.205 | 9.270 | 18,849 | -0.45(-4.63%) |
May 10, 2019 | 9.680 | 9.720 | 9.600 | 9.720 | 24,000 | -0.04(-0.41%) |
May 09, 2019 | 9.760 | 9.810 | 9.710 | 9.760 | 1,684 | -0.30(-3.03%) |
May 08, 2019 | 10.25 | 10.25 | 10.00 | 10.06 | 27,340 | -0.19(-1.88%) |
May 07, 2019 | 10.29 | 10.29 | 10.25 | 10.26 | 80,442 | -0.22(-2.12%) |
May 06, 2019 | 10.47 | 10.48 | 10.47 | 10.48 | 104,265 | -0.33(-3.08%) |
May 03, 2019 | 10.77 | 10.82 | 10.75 | 10.81 | 141,400 | -0.56(-4.90%) |
May 02, 2019 | 11.51 | 11.51 | 11.35 | 11.37 | 207,824 | -0.07(-0.61%) |
May 01, 2019 | 11.45 | 11.55 | 11.44 | 11.44 | 19,548 | -0.10(-0.83%) |
Apr 30, 2019 | 11.54 | 11.54 | 11.54 | 11.54 | 310 | +0.04(+0.31%) |
Apr 29, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 106 | -0.12(-1.00%) |
Apr 26, 2019 | 11.65 | 11.65 | 11.61 | 11.62 | 110,400 | +0.01(+0.09%) |
Apr 25, 2019 | 11.59 | 11.62 | 11.59 | 11.61 | 116,664 | +0.01(+0.04%) |
Apr 24, 2019 | 11.63 | 11.63 | 11.60 | 11.60 | 2,561 | -0.10(-0.85%) |
Apr 23, 2019 | 11.68 | 11.73 | 11.67 | 11.70 | 14,661 | -0.77(-6.17%) |
Apr 22, 2019 | 12.46 | 12.47 | 12.41 | 12.47 | 5,519 | +0.01(+0.08%) |
Apr 18, 2019 | 12.44 | 12.46 | 12.44 | 12.46 | 68,900 | -0.11(-0.88%) |
Apr 17, 2019 | 12.67 | 12.67 | 12.57 | 12.57 | 47,691 | -0.03(-0.22%) |
Apr 16, 2019 | 12.67 | 12.67 | 12.60 | 12.60 | 8,285 | +0.30(+2.42%) |
Apr 15, 2019 | 12.49 | 12.50 | 12.30 | 12.30 | 12,387 | -0.02(-0.14%) |
Apr 12, 2019 | 12.34 | 12.34 | 12.30 | 12.32 | 3,600 | +0.05(+0.43%) |
Apr 11, 2019 | 12.28 | 12.31 | 12.27 | 12.27 | 1,980 | +0.35(+2.89%) |
Apr 10, 2019 | 11.92 | 11.92 | 11.92 | 11.92 | 513 | +0.14(+1.19%) |
Apr 09, 2019 | 11.78 | 11.78 | 11.78 | 11.78 | 3,660 | -0.17(-1.42%) |
Apr 08, 2019 | 12.00 | 12.00 | 11.95 | 11.95 | 1,142 | -0.12(-1.04%) |
Apr 05, 2019 | 11.98 | 12.07 | 11.98 | 12.07 | 1,400 | +0.09(+0.79%) |
Apr 04, 2019 | 11.99 | 12.03 | 11.98 | 11.98 | 6,527 | +0.17(+1.44%) |
Apr 03, 2019 | 11.81 | 11.83 | 11.81 | 11.81 | 279,350 | +0.49(+4.33%) |
Apr 02, 2019 | 11.29 | 11.32 | 11.29 | 11.32 | 1,732 | +0.12(+1.12%) |
Apr 01, 2019 | 11.16 | 11.20 | 11.16 | 11.20 | 9,487 | -0.04(-0.31%) |
Mar 29, 2019 | 11.27 | 11.27 | 11.23 | 11.23 | 200 | -0.19(-1.66%) |
Mar 28, 2019 | 11.43 | 11.43 | 11.42 | 11.42 | 6,000 | +0.04(+0.40%) |
Mar 27, 2019 | 11.37 | 11.39 | 11.27 | 11.38 | 85,977 | +0.27(+2.39%) |
Mar 26, 2019 | 11.18 | 11.20 | 11.09 | 11.11 | 178,984 | -0.04(-0.31%) |
Mar 25, 2019 | 11.15 | 11.15 | 11.14 | 11.14 | 1,120 | -0.09(-0.76%) |
Mar 22, 2019 | 11.24 | 11.30 | 11.23 | 11.23 | 500 | -0.55(-4.67%) |
Mar 21, 2019 | 11.78 | 11.78 | 11.70 | 11.78 | 67,953 | -0.36(-2.97%) |
Mar 20, 2019 | 11.97 | 12.14 | 11.95 | 12.14 | 21,304 | -0.02(-0.16%) |
Mar 19, 2019 | 12.26 | 12.26 | 12.16 | 12.16 | 20,977 | +0.04(+0.33%) |
Mar 18, 2019 | 12.11 | 12.15 | 12.08 | 12.12 | 12,300 | -0.10(-0.82%) |
Mar 15, 2019 | 12.21 | 12.22 | 12.21 | 12.22 | 5,100 | +0.10(+0.83%) |
Mar 14, 2019 | 12.16 | 12.16 | 12.12 | 12.12 | 1,589 | +0.08(+0.66%) |
Mar 13, 2019 | 11.91 | 12.04 | 11.91 | 12.04 | 7,390 | +0.08(+0.67%) |
Mar 12, 2019 | 11.96 | 11.96 | 11.96 | 11.96 | 1,199 | -0.08(-0.66%) |
Mar 11, 2019 | 11.95 | 12.04 | 11.91 | 12.04 | 15,829 | +0.26(+2.21%) |
Mar 08, 2019 | 11.79 | 11.82 | 11.78 | 11.78 | 8,700 | -0.06(-0.51%) |
Mar 07, 2019 | 12.02 | 12.02 | 11.84 | 11.84 | 10,896 | -0.38(-3.07%) |
Mar 06, 2019 | 12.18 | 12.23 | 12.18 | 12.21 | 3,213 | -0.21(-1.65%) |
Mar 05, 2019 | 12.46 | 12.46 | 12.40 | 12.42 | 4,584 | -0.15(-1.19%) |
Mar 04, 2019 | 12.83 | 12.83 | 12.57 | 12.57 | 24,841 | -0.43(-3.31%) |