Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.950 | 9.045 | 8.760 | 8.790 | 16,323,500 | -0.27(-2.98%) |
May 30, 2019 | 9.130 | 9.230 | 8.970 | 9.060 | 9,808,392 | -0.09(-0.98%) |
May 29, 2019 | 9.010 | 9.170 | 8.900 | 9.150 | 14,992,577 | +0.22(+2.46%) |
May 28, 2019 | 9.050 | 9.110 | 8.900 | 8.930 | 16,054,258 | -0.09(-1.00%) |
May 24, 2019 | 9.140 | 9.230 | 8.990 | 9.020 | 7,943,900 | -0.04(-0.44%) |
May 23, 2019 | 8.960 | 9.260 | 8.880 | 9.060 | 11,819,623 | -0.05(-0.55%) |
May 22, 2019 | 9.060 | 9.160 | 9.030 | 9.110 | 6,300,057 | +0.00(+0.00%) |
May 21, 2019 | 9.100 | 9.255 | 9.080 | 9.110 | 11,846,475 | +0.08(+0.89%) |
May 20, 2019 | 9.000 | 9.050 | 8.810 | 9.030 | 13,915,425 | +0.00(+0.00%) |
May 17, 2019 | 9.100 | 9.270 | 8.990 | 9.030 | 12,306,100 | -0.22(-2.38%) |
May 16, 2019 | 9.220 | 9.370 | 9.150 | 9.250 | 12,493,464 | +0.07(+0.76%) |
May 15, 2019 | 9.060 | 9.260 | 8.910 | 9.180 | 16,485,956 | +0.09(+0.99%) |
May 14, 2019 | 9.000 | 9.170 | 8.860 | 9.090 | 14,969,119 | +0.21(+2.36%) |
May 13, 2019 | 9.000 | 9.050 | 8.810 | 8.880 | 16,381,100 | -0.37(-4.00%) |
May 10, 2019 | 9.010 | 9.300 | 8.900 | 9.250 | 11,389,000 | +0.16(+1.76%) |
May 09, 2019 | 8.900 | 9.120 | 8.690 | 9.090 | 21,062,580 | +0.17(+1.91%) |
May 08, 2019 | 8.970 | 9.110 | 8.910 | 8.920 | 16,058,520 | -0.11(-1.22%) |
May 07, 2019 | 9.160 | 9.180 | 8.900 | 9.030 | 20,338,068 | -0.22(-2.38%) |
May 06, 2019 | 9.140 | 9.280 | 9.060 | 9.250 | 13,062,873 | -0.10(-1.07%) |
May 03, 2019 | 9.230 | 9.420 | 9.185 | 9.350 | 22,680,600 | +0.20(+2.19%) |
May 02, 2019 | 9.410 | 9.580 | 9.090 | 9.150 | 46,802,152 | +0.05(+0.55%) |
May 01, 2019 | 9.450 | 9.480 | 9.100 | 9.100 | 16,720,833 | -0.26(-2.78%) |
Apr 30, 2019 | 9.490 | 9.510 | 9.190 | 9.360 | 21,193,628 | -0.20(-2.09%) |
Apr 29, 2019 | 9.540 | 9.650 | 9.450 | 9.560 | 19,678,808 | -0.03(-0.31%) |
Apr 26, 2019 | 9.450 | 9.590 | 9.160 | 9.590 | 9,183,500 | +0.17(+1.80%) |
Apr 25, 2019 | 9.490 | 9.490 | 9.310 | 9.420 | 9,061,949 | -0.04(-0.42%) |
Apr 24, 2019 | 9.480 | 9.520 | 9.390 | 9.460 | 7,041,168 | -0.01(-0.11%) |
Apr 23, 2019 | 9.510 | 9.540 | 9.440 | 9.470 | 20,750,458 | +0.00(+0.00%) |
Apr 22, 2019 | 9.520 | 9.540 | 9.380 | 9.470 | 14,277,583 | -0.09(-0.94%) |
Apr 18, 2019 | 9.520 | 9.650 | 9.370 | 9.560 | 25,511,700 | +0.09(+0.95%) |
Apr 17, 2019 | 9.580 | 9.670 | 9.450 | 9.470 | 12,000,957 | -0.05(-0.53%) |
Apr 16, 2019 | 9.290 | 9.650 | 9.270 | 9.520 | 42,585,488 | +0.14(+1.49%) |
Apr 15, 2019 | 9.500 | 9.510 | 9.150 | 9.380 | 33,838,552 | -0.09(-0.95%) |
Apr 12, 2019 | 9.420 | 9.550 | 9.370 | 9.470 | 39,013,200 | +0.07(+0.74%) |
Apr 11, 2019 | 9.150 | 9.500 | 9.150 | 9.400 | 68,410,664 | +0.35(+3.87%) |
Apr 10, 2019 | 8.770 | 9.080 | 8.730 | 9.050 | 17,127,024 | +0.26(+2.96%) |
Apr 09, 2019 | 9.070 | 9.130 | 8.740 | 8.790 | 21,817,378 | -0.32(-3.51%) |
Apr 08, 2019 | 9.180 | 9.240 | 9.110 | 9.110 | 15,559,034 | -0.08(-0.87%) |
Apr 05, 2019 | 9.160 | 9.250 | 9.110 | 9.190 | 20,967,900 | +0.05(+0.55%) |
Apr 04, 2019 | 8.820 | 9.130 | 8.810 | 9.140 | 25,088,172 | +0.29(+3.28%) |
Apr 03, 2019 | 8.870 | 9.090 | 8.760 | 8.850 | 36,057,472 | +0.02(+0.23%) |
Apr 02, 2019 | 8.810 | 8.850 | 8.690 | 8.830 | 18,196,316 | -0.01(-0.11%) |
Apr 01, 2019 | 8.750 | 9.010 | 8.750 | 8.840 | 26,398,644 | +0.15(+1.73%) |
Mar 29, 2019 | 8.780 | 8.860 | 8.615 | 8.690 | 38,327,500 | -0.02(-0.23%) |
Mar 28, 2019 | 8.470 | 8.790 | 8.470 | 8.710 | 26,219,708 | +0.25(+2.96%) |
Mar 27, 2019 | 8.450 | 8.520 | 8.270 | 8.460 | 19,688,444 | +0.01(+0.12%) |
Mar 26, 2019 | 8.570 | 8.740 | 8.430 | 8.450 | 21,813,264 | -0.11(-1.29%) |
Mar 25, 2019 | 8.670 | 8.700 | 8.500 | 8.560 | 12,682,876 | -0.11(-1.27%) |
Mar 22, 2019 | 8.910 | 8.950 | 8.620 | 8.670 | 17,825,300 | -0.22(-2.47%) |
Mar 21, 2019 | 8.510 | 8.980 | 8.480 | 8.890 | 37,205,748 | +0.52(+6.21%) |
Mar 20, 2019 | 8.600 | 8.650 | 8.330 | 8.370 | 41,886,284 | -0.15(-1.76%) |
Mar 19, 2019 | 8.470 | 8.630 | 8.450 | 8.520 | 20,182,540 | +0.07(+0.83%) |
Mar 18, 2019 | 8.400 | 8.500 | 8.220 | 8.450 | 20,627,704 | +0.37(+4.58%) |
Mar 15, 2019 | 8.180 | 8.280 | 8.060 | 8.080 | 16,582,700 | -0.08(-0.98%) |
Mar 14, 2019 | 8.340 | 8.420 | 8.000 | 8.160 | 26,015,388 | -0.19(-2.28%) |
Mar 13, 2019 | 8.500 | 8.600 | 8.300 | 8.350 | 17,633,062 | -0.15(-1.76%) |
Mar 12, 2019 | 8.690 | 8.760 | 8.490 | 8.500 | 39,720,324 | -0.17(-1.96%) |
Mar 11, 2019 | 8.560 | 8.730 | 8.380 | 8.670 | 55,214,824 | +0.22(+2.60%) |
Mar 08, 2019 | 8.570 | 8.630 | 8.360 | 8.450 | 22,268,700 | -0.13(-1.52%) |
Mar 07, 2019 | 8.640 | 8.750 | 8.440 | 8.580 | 14,445,894 | -0.11(-1.27%) |
Mar 06, 2019 | 8.870 | 8.990 | 8.670 | 8.690 | 13,791,820 | -0.18(-2.03%) |
Mar 05, 2019 | 8.770 | 9.010 | 8.730 | 8.870 | 11,781,412 | +0.12(+1.37%) |
Mar 04, 2019 | 9.000 | 9.100 | 8.680 | 8.750 | 15,899,862 | -0.22(-2.45%) |