Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.770 | 8.840 | 8.721 | 8.740 | 46,600 | -0.14(-1.58%) |
May 30, 2019 | 8.940 | 8.990 | 8.810 | 8.880 | 73,472 | -0.05(-0.56%) |
May 29, 2019 | 9.060 | 9.060 | 8.820 | 8.930 | 69,790 | -0.12(-1.33%) |
May 28, 2019 | 9.130 | 9.230 | 8.760 | 9.050 | 113,585 | -0.07(-0.77%) |
May 24, 2019 | 9.250 | 9.255 | 9.030 | 9.120 | 54,900 | -0.03(-0.33%) |
May 23, 2019 | 9.340 | 9.400 | 9.080 | 9.150 | 69,885 | -0.25(-2.66%) |
May 22, 2019 | 9.400 | 9.440 | 9.250 | 9.400 | 110,596 | +0.01(+0.11%) |
May 21, 2019 | 8.920 | 9.613 | 8.850 | 9.390 | 495,626 | +0.54(+6.10%) |
May 20, 2019 | 9.030 | 9.030 | 8.850 | 8.850 | 67,530 | -0.24(-2.64%) |
May 17, 2019 | 9.120 | 9.190 | 9.010 | 9.090 | 44,600 | -0.05(-0.55%) |
May 16, 2019 | 9.150 | 9.280 | 9.100 | 9.140 | 60,077 | +0.02(+0.22%) |
May 15, 2019 | 8.920 | 9.150 | 8.920 | 9.120 | 115,818 | +0.10(+1.11%) |
May 14, 2019 | 9.000 | 9.130 | 8.950 | 9.020 | 80,704 | +0.01(+0.11%) |
May 13, 2019 | 8.920 | 9.080 | 8.800 | 9.010 | 126,400 | +0.01(+0.11%) |
May 10, 2019 | 8.900 | 9.090 | 8.820 | 9.000 | 298,000 | +0.04(+0.45%) |
May 09, 2019 | 9.280 | 9.280 | 8.580 | 8.960 | 142,169 | -0.04(-0.44%) |
May 08, 2019 | 8.980 | 9.070 | 8.920 | 9.000 | 88,131 | +0.03(+0.33%) |
May 07, 2019 | 9.200 | 9.380 | 8.920 | 8.970 | 121,821 | -0.30(-3.24%) |
May 06, 2019 | 9.300 | 9.313 | 9.150 | 9.270 | 85,607 | -0.11(-1.17%) |
May 03, 2019 | 9.190 | 9.435 | 9.190 | 9.380 | 137,600 | +0.23(+2.51%) |
May 02, 2019 | 9.080 | 9.300 | 8.240 | 9.150 | 342,167 | +0.06(+0.66%) |
May 01, 2019 | 9.130 | 9.153 | 9.020 | 9.090 | 111,095 | -0.01(-0.11%) |
Apr 30, 2019 | 9.070 | 9.150 | 9.042 | 9.100 | 184,088 | +0.02(+0.22%) |
Apr 29, 2019 | 9.090 | 9.110 | 9.040 | 9.080 | 235,736 | +0.04(+0.44%) |
Apr 26, 2019 | 9.060 | 9.150 | 8.960 | 9.040 | 190,100 | -0.02(-0.22%) |
Apr 25, 2019 | 9.040 | 9.150 | 9.030 | 9.060 | 103,192 | +0.02(+0.22%) |
Apr 24, 2019 | 8.910 | 9.070 | 8.910 | 9.040 | 58,998 | +0.07(+0.78%) |
Apr 23, 2019 | 9.000 | 9.100 | 8.790 | 8.970 | 103,833 | -0.04(-0.44%) |
Apr 22, 2019 | 9.020 | 9.070 | 8.940 | 9.010 | 31,699 | -0.06(-0.66%) |
Apr 18, 2019 | 9.040 | 9.120 | 8.975 | 9.070 | 42,600 | -0.02(-0.22%) |
Apr 17, 2019 | 9.090 | 9.170 | 9.030 | 9.090 | 76,134 | +0.00(+0.00%) |
Apr 16, 2019 | 8.960 | 9.140 | 8.910 | 9.090 | 93,528 | +0.16(+1.79%) |
Apr 15, 2019 | 9.090 | 9.148 | 8.906 | 8.930 | 73,589 | -0.14(-1.54%) |
Apr 12, 2019 | 8.980 | 9.100 | 8.979 | 9.070 | 115,600 | +0.15(+1.68%) |
Apr 11, 2019 | 9.000 | 9.100 | 8.920 | 8.920 | 276,707 | -0.08(-0.89%) |
Apr 10, 2019 | 9.000 | 9.050 | 8.920 | 9.000 | 162,840 | +0.01(+0.11%) |
Apr 09, 2019 | 9.010 | 9.100 | 8.950 | 8.990 | 146,985 | -0.05(-0.55%) |
Apr 08, 2019 | 9.090 | 9.100 | 8.955 | 9.040 | 111,072 | -0.06(-0.66%) |
Apr 05, 2019 | 9.050 | 9.100 | 9.000 | 9.100 | 91,300 | +0.04(+0.44%) |
Apr 04, 2019 | 8.980 | 9.100 | 8.950 | 9.060 | 135,978 | +0.11(+1.23%) |
Apr 03, 2019 | 8.970 | 9.000 | 8.890 | 8.950 | 88,828 | -0.02(-0.22%) |
Apr 02, 2019 | 8.960 | 9.090 | 8.770 | 8.970 | 265,689 | +0.00(+0.00%) |
Apr 01, 2019 | 9.110 | 9.256 | 8.955 | 8.970 | 99,482 | -0.09(-0.99%) |
Mar 29, 2019 | 8.820 | 9.110 | 8.780 | 9.060 | 177,000 | +0.29(+3.31%) |
Mar 28, 2019 | 8.820 | 8.850 | 8.690 | 8.770 | 104,201 | -0.05(-0.57%) |
Mar 27, 2019 | 8.830 | 8.880 | 8.750 | 8.820 | 36,538 | -0.03(-0.34%) |
Mar 26, 2019 | 8.860 | 8.980 | 8.790 | 8.850 | 80,207 | -0.02(-0.23%) |
Mar 25, 2019 | 8.620 | 8.920 | 8.620 | 8.870 | 101,781 | +0.17(+1.95%) |
Mar 22, 2019 | 8.900 | 8.900 | 8.610 | 8.700 | 105,900 | -0.21(-2.36%) |
Mar 21, 2019 | 8.840 | 8.970 | 8.760 | 8.910 | 104,137 | +0.06(+0.68%) |
Mar 20, 2019 | 8.330 | 8.900 | 7.580 | 8.850 | 121,772 | +0.09(+1.03%) |
Mar 19, 2019 | 8.780 | 8.910 | 8.685 | 8.760 | 105,581 | -0.02(-0.23%) |
Mar 18, 2019 | 8.800 | 8.815 | 8.610 | 8.780 | 63,180 | -0.02(-0.23%) |
Mar 15, 2019 | 8.790 | 8.800 | 8.600 | 8.800 | 262,500 | +0.00(+0.00%) |
Mar 14, 2019 | 8.740 | 8.910 | 8.290 | 8.800 | 219,518 | +0.05(+0.57%) |
Mar 13, 2019 | 8.620 | 8.770 | 8.540 | 8.750 | 96,999 | +0.16(+1.86%) |
Mar 12, 2019 | 8.410 | 8.710 | 8.342 | 8.590 | 72,258 | +0.18(+2.14%) |
Mar 11, 2019 | 8.000 | 8.530 | 7.830 | 8.410 | 94,953 | +0.27(+3.32%) |
Mar 08, 2019 | 8.040 | 8.210 | 8.040 | 8.140 | 66,900 | +0.03(+0.37%) |
Mar 07, 2019 | 8.120 | 8.250 | 7.933 | 8.110 | 62,723 | -0.01(-0.12%) |
Mar 06, 2019 | 8.330 | 8.440 | 8.060 | 8.120 | 51,282 | -0.22(-2.64%) |
Mar 05, 2019 | 8.440 | 8.450 | 8.275 | 8.340 | 50,422 | -0.12(-1.42%) |
Mar 04, 2019 | 8.470 | 8.530 | 8.435 | 8.460 | 41,546 | -0.05(-0.59%) |