Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.740 | 8.830 | 8.650 | 8.700 | 3,500 | -0.17(-1.92%) |
May 30, 2019 | 8.830 | 8.890 | 8.740 | 8.870 | 1,600 | +0.10(+1.14%) |
May 29, 2019 | 9.000 | 9.000 | 8.730 | 8.770 | 3,200 | -0.14(-1.57%) |
May 28, 2019 | 8.880 | 9.050 | 8.870 | 8.910 | 4,952 | +0.01(+0.11%) |
May 24, 2019 | 8.900 | 8.900 | 8.900 | 0 | +0.14(+1.60%) | |
May 23, 2019 | 8.860 | 8.860 | 8.600 | 8.760 | 2,500 | -0.15(-1.68%) |
May 22, 2019 | 8.970 | 8.970 | 8.610 | 8.910 | 8,470 | +0.02(+0.22%) |
May 21, 2019 | 9.120 | 9.120 | 8.890 | 8.890 | 5,680 | -0.27(-2.95%) |
May 17, 2019 | 9.160 | 9.160 | 9.160 | 0 | -0.10(-1.08%) | |
May 16, 2019 | 9.240 | 9.270 | 9.220 | 9.260 | 1,500 | +0.05(+0.54%) |
May 15, 2019 | 8.900 | 9.270 | 8.900 | 9.210 | 2,600 | +0.03(+0.33%) |
May 14, 2019 | 9.000 | 9.220 | 9.000 | 9.180 | 3,100 | +0.23(+2.57%) |
May 13, 2019 | 9.100 | 9.100 | 8.770 | 8.950 | 2,851 | -0.31(-3.35%) |
May 10, 2019 | 9.320 | 9.320 | 9.120 | 9.260 | 9,943 | -0.20(-2.11%) |
May 09, 2019 | 9.660 | 9.700 | 9.410 | 9.460 | 6,959 | -0.46(-4.64%) |
May 08, 2019 | 9.650 | 9.940 | 9.630 | 9.920 | 5,832 | +0.24(+2.48%) |
May 07, 2019 | 10.08 | 10.08 | 9.660 | 9.680 | 8,222 | -0.51(-5.00%) |
May 06, 2019 | 10.02 | 10.22 | 9.930 | 10.19 | 5,700 | -0.06(-0.59%) |
May 03, 2019 | 10.01 | 10.25 | 9.930 | 10.25 | 5,400 | +0.38(+3.85%) |
May 02, 2019 | 10.22 | 10.23 | 9.780 | 9.870 | 7,734 | -0.55(-5.28%) |
May 01, 2019 | 10.65 | 10.82 | 10.42 | 10.42 | 7,100 | -0.01(-0.10%) |
Apr 30, 2019 | 10.50 | 10.94 | 10.39 | 10.43 | 13,747 | -0.05(-0.48%) |
Apr 29, 2019 | 10.43 | 10.58 | 10.35 | 10.48 | 5,201 | +0.08(+0.77%) |
Apr 26, 2019 | 10.33 | 10.44 | 10.27 | 10.40 | 1,100 | +0.03(+0.29%) |
Apr 25, 2019 | 10.71 | 10.71 | 10.37 | 10.37 | 5,304 | -0.36(-3.36%) |
Apr 24, 2019 | 10.31 | 10.73 | 10.31 | 10.73 | 4,300 | +0.48(+4.68%) |
Apr 23, 2019 | 10.06 | 10.31 | 10.06 | 10.25 | 4,600 | +0.21(+2.09%) |
Apr 22, 2019 | 10.51 | 10.51 | 10.04 | 10.04 | 2,500 | -0.40(-3.83%) |
Apr 18, 2019 | 10.44 | 10.44 | 10.44 | 0 | -0.09(-0.85%) | |
Apr 17, 2019 | 10.81 | 10.81 | 10.53 | 10.53 | 4,580 | -0.21(-1.96%) |
Apr 16, 2019 | 10.48 | 10.74 | 10.47 | 10.74 | 4,850 | +0.20(+1.90%) |
Apr 15, 2019 | 10.45 | 10.57 | 10.32 | 10.54 | 3,450 | +0.08(+0.76%) |
Apr 12, 2019 | 10.60 | 10.62 | 10.43 | 10.46 | 1,700 | -0.10(-0.95%) |
Apr 11, 2019 | 10.48 | 10.56 | 10.42 | 10.56 | 6,491 | +0.19(+1.83%) |
Apr 10, 2019 | 10.20 | 10.39 | 10.05 | 10.37 | 4,000 | +0.10(+0.97%) |
Apr 09, 2019 | 10.36 | 10.42 | 10.25 | 10.27 | 5,100 | -0.09(-0.87%) |
Apr 08, 2019 | 10.69 | 10.71 | 10.36 | 10.36 | 2,750 | -0.42(-3.90%) |
Apr 05, 2019 | 10.71 | 10.80 | 10.65 | 10.78 | 1,400 | +0.10(+0.94%) |
Apr 04, 2019 | 10.65 | 10.79 | 10.65 | 10.68 | 3,100 | -0.08(-0.74%) |
Apr 03, 2019 | 10.78 | 10.87 | 10.50 | 10.76 | 3,233 | +0.03(+0.28%) |
Apr 02, 2019 | 10.82 | 10.86 | 10.69 | 10.73 | 2,881 | -0.05(-0.46%) |
Apr 01, 2019 | 10.75 | 10.91 | 10.69 | 10.78 | 1,200 | +0.13(+1.22%) |
Mar 29, 2019 | 10.73 | 10.77 | 10.46 | 10.65 | 2,305 | +0.15(+1.43%) |
Mar 28, 2019 | 10.63 | 10.74 | 10.50 | 10.50 | 4,350 | -0.09(-0.85%) |
Mar 27, 2019 | 10.50 | 10.61 | 10.39 | 10.59 | 2,427 | +0.23(+2.22%) |
Mar 26, 2019 | 10.50 | 10.57 | 10.36 | 10.36 | 1,331 | -0.06(-0.58%) |
Mar 25, 2019 | 10.59 | 10.59 | 10.38 | 10.42 | 1,500 | -0.20(-1.88%) |
Mar 22, 2019 | 10.80 | 10.80 | 10.49 | 10.62 | 5,750 | -0.36(-3.28%) |
Mar 21, 2019 | 10.75 | 11.08 | 10.75 | 10.98 | 1,394 | +0.14(+1.29%) |
Mar 20, 2019 | 10.70 | 10.86 | 10.59 | 10.84 | 4,200 | -0.01(-0.09%) |
Mar 19, 2019 | 10.64 | 10.93 | 10.64 | 10.85 | 10,630 | +0.27(+2.55%) |
Mar 18, 2019 | 10.44 | 10.67 | 10.44 | 10.58 | 3,186 | -0.11(-1.03%) |
Mar 15, 2019 | 10.37 | 10.69 | 10.20 | 10.69 | 6,300 | +0.10(+0.94%) |
Mar 14, 2019 | 10.53 | 10.59 | 10.34 | 10.59 | 3,079 | +0.02(+0.19%) |
Mar 13, 2019 | 10.75 | 10.78 | 10.56 | 10.57 | 4,190 | -0.27(-2.49%) |
Mar 12, 2019 | 10.67 | 10.84 | 10.64 | 10.84 | 7,350 | -0.05(-0.46%) |
Mar 11, 2019 | 10.53 | 10.89 | 10.47 | 10.89 | 10,212 | +0.30(+2.83%) |
Mar 08, 2019 | 10.36 | 10.67 | 10.30 | 10.59 | 11,397 | +0.03(+0.28%) |
Mar 07, 2019 | 10.17 | 10.56 | 10.10 | 10.56 | 9,659 | +0.26(+2.52%) |
Mar 06, 2019 | 10.79 | 10.80 | 10.30 | 10.30 | 12,315 | -0.49(-4.54%) |
Mar 05, 2019 | 10.75 | 10.80 | 10.63 | 10.79 | 6,945 | -0.04(-0.37%) |
Mar 04, 2019 | 10.79 | 10.88 | 10.67 | 10.83 | 4,492 | +0.07(+0.65%) |