Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.480 | 8.506 | 8.320 | 8.400 | 3,612 | -0.14(-1.62%) |
May 30, 2019 | 8.400 | 8.720 | 8.400 | 8.538 | 2,893 | +0.06(+0.69%) |
May 29, 2019 | 8.560 | 8.640 | 8.400 | 8.480 | 1,976 | +0.08(+0.95%) |
May 28, 2019 | 8.720 | 8.800 | 8.400 | 8.400 | 2,929 | -0.40(-4.55%) |
May 24, 2019 | 8.800 | 8.960 | 8.800 | 8.800 | 462 | +0.00(+0.00%) |
May 23, 2019 | 8.764 | 8.960 | 8.764 | 8.800 | 1,781 | +0.16(+1.85%) |
May 22, 2019 | 8.640 | 8.684 | 8.640 | 8.640 | 371 | -0.32(-3.57%) |
May 21, 2019 | 8.960 | 8.960 | 8.640 | 8.960 | 1,250 | +0.35(+4.07%) |
May 20, 2019 | 8.640 | 8.959 | 8.610 | 8.610 | 727 | -0.03(-0.35%) |
May 17, 2019 | 9.600 | 9.600 | 8.560 | 8.640 | 2,150 | -1.12(-11.48%) |
May 16, 2019 | 8.560 | 9.760 | 8.560 | 9.760 | 6,198 | -0.72(-6.87%) |
May 15, 2019 | 10.56 | 10.56 | 9.920 | 10.48 | 698 | +0.08(+0.77%) |
May 14, 2019 | 10.26 | 10.40 | 9.970 | 10.40 | 3,067 | -0.08(-0.76%) |
May 13, 2019 | 11.20 | 11.20 | 10.48 | 10.48 | 938 | -0.08(-0.76%) |
May 10, 2019 | 10.59 | 10.72 | 10.41 | 10.56 | 1,487 | -0.16(-1.49%) |
May 09, 2019 | 10.48 | 10.80 | 10.24 | 10.72 | 1,011 | +0.54(+5.27%) |
May 08, 2019 | 10.40 | 10.40 | 10.18 | 10.18 | 128 | +0.10(+1.02%) |
May 07, 2019 | 10.40 | 10.40 | 10.00 | 10.08 | 3,519 | +0.00(+0.00%) |
May 06, 2019 | 10.00 | 10.72 | 10.00 | 10.08 | 238 | -0.16(-1.56%) |
May 03, 2019 | 10.40 | 10.80 | 10.13 | 10.24 | 637 | +0.32(+3.22%) |
May 02, 2019 | 11.12 | 11.12 | 9.841 | 9.921 | 230 | -0.72(-6.76%) |
May 01, 2019 | 10.80 | 11.18 | 9.951 | 10.64 | 3,546 | +0.25(+2.39%) |
Apr 30, 2019 | 9.600 | 10.64 | 9.392 | 10.39 | 3,684 | +1.11(+11.97%) |
Apr 29, 2019 | 9.520 | 9.600 | 9.040 | 9.281 | 4,591 | +0.08(+0.88%) |
Apr 26, 2019 | 9.104 | 9.200 | 9.005 | 9.200 | 337 | +0.24(+2.68%) |
Apr 25, 2019 | 8.880 | 8.960 | 8.800 | 8.960 | 689 | +0.00(+0.00%) |
Apr 24, 2019 | 9.200 | 9.200 | 8.880 | 8.960 | 792 | -0.40(-4.27%) |
Apr 23, 2019 | 9.475 | 9.475 | 9.360 | 9.360 | 68 | -0.08(-0.86%) |
Apr 22, 2019 | 9.360 | 9.441 | 9.040 | 9.441 | 521 | -0.08(-0.83%) |
Apr 18, 2019 | 9.246 | 9.604 | 9.064 | 9.520 | 1,587 | -0.13(-1.39%) |
Apr 17, 2019 | 9.760 | 9.760 | 9.600 | 9.654 | 1,021 | +0.13(+1.41%) |
Apr 16, 2019 | 9.440 | 9.680 | 9.394 | 9.520 | 652 | +0.51(+5.69%) |
Apr 15, 2019 | 10.54 | 10.75 | 8.800 | 9.007 | 3,720 | -1.55(-14.70%) |
Apr 12, 2019 | 10.48 | 10.75 | 10.32 | 10.56 | 937 | -0.24(-2.21%) |
Apr 11, 2019 | 10.72 | 10.88 | 10.53 | 10.80 | 921 | +0.40(+3.84%) |
Apr 10, 2019 | 11.36 | 11.36 | 10.40 | 10.40 | 1,891 | -0.56(-5.11%) |
Apr 09, 2019 | 11.52 | 11.52 | 10.80 | 10.96 | 1,591 | -0.64(-5.52%) |
Apr 08, 2019 | 11.20 | 11.60 | 10.96 | 11.60 | 1,982 | +0.40(+3.57%) |
Apr 05, 2019 | 11.36 | 11.36 | 10.97 | 11.20 | 1,087 | +0.00(+0.01%) |
Apr 04, 2019 | 11.28 | 11.36 | 10.88 | 11.20 | 2,395 | +0.32(+2.93%) |
Apr 03, 2019 | 10.80 | 11.36 | 10.80 | 10.88 | 3,815 | -0.08(-0.73%) |
Apr 02, 2019 | 10.40 | 11.04 | 10.00 | 10.96 | 3,775 | -0.40(-3.52%) |
Apr 01, 2019 | 12.24 | 12.24 | 11.28 | 11.36 | 3,859 | -0.40(-3.40%) |
Mar 29, 2019 | 11.04 | 12.32 | 11.00 | 11.76 | 11,187 | +0.88(+8.09%) |
Mar 28, 2019 | 10.40 | 10.88 | 10.40 | 10.88 | 4,001 | +0.56(+5.43%) |
Mar 27, 2019 | 10.40 | 10.48 | 10.08 | 10.32 | 4,114 | +0.08(+0.78%) |
Mar 26, 2019 | 9.760 | 10.48 | 9.760 | 10.24 | 2,075 | +0.56(+5.83%) |
Mar 25, 2019 | 9.934 | 9.934 | 9.280 | 9.676 | 2,597 | -0.24(-2.46%) |
Mar 22, 2019 | 9.600 | 10.08 | 9.600 | 9.920 | 2,600 | +0.48(+5.08%) |
Mar 21, 2019 | 9.208 | 9.601 | 9.208 | 9.440 | 1,010 | +0.08(+0.85%) |
Mar 20, 2019 | 9.640 | 9.648 | 9.120 | 9.360 | 3,646 | -0.48(-4.88%) |
Mar 19, 2019 | 10.24 | 10.24 | 9.520 | 9.840 | 1,033 | -0.24(-2.38%) |
Mar 18, 2019 | 9.520 | 10.80 | 9.520 | 10.08 | 4,240 | +0.88(+9.57%) |
Mar 15, 2019 | 9.040 | 9.600 | 9.040 | 9.200 | 2,700 | +0.40(+4.55%) |
Mar 14, 2019 | 8.753 | 9.120 | 8.753 | 8.800 | 1,501 | +0.16(+1.85%) |
Mar 13, 2019 | 8.320 | 9.120 | 8.320 | 8.640 | 1,257 | +0.40(+4.85%) |
Mar 12, 2019 | 8.600 | 8.600 | 8.240 | 8.240 | 516 | -0.24(-2.83%) |
Mar 11, 2019 | 8.480 | 8.960 | 8.362 | 8.480 | 1,217 | +0.19(+2.28%) |
Mar 08, 2019 | 8.350 | 8.480 | 8.291 | 8.291 | 1,175 | -0.15(-1.76%) |
Mar 07, 2019 | 8.464 | 8.464 | 8.328 | 8.440 | 421 | -0.20(-2.32%) |
Mar 06, 2019 | 8.399 | 8.996 | 8.380 | 8.641 | 4,358 | +0.32(+3.86%) |
Mar 05, 2019 | 8.320 | 8.400 | 8.240 | 8.320 | 636 | -0.02(-0.23%) |
Mar 04, 2019 | 8.400 | 8.400 | 8.314 | 8.339 | 3,778 | -0.06(-0.72%) |