Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.695 | 8.695 | 8.695 | 8.695 | 126 | +0.00(+0.04%) |
May 30, 2019 | 8.692 | 8.692 | 8.593 | 8.692 | 31 | +0.14(+1.62%) |
May 29, 2019 | 8.553 | 8.553 | 8.553 | 8.553 | 129 | -0.01(-0.09%) |
May 28, 2019 | 8.561 | 8.561 | 8.561 | 2 | +0.00(+0.00%) | |
May 24, 2019 | 8.640 | 8.640 | 8.561 | 8.561 | 761 | -0.06(-0.64%) |
May 23, 2019 | 8.617 | 8.617 | 8.617 | 8.617 | 445 | -0.18(-2.02%) |
May 22, 2019 | 8.912 | 8.912 | 8.794 | 8.794 | 180 | -0.02(-0.22%) |
May 21, 2019 | 8.814 | 8.814 | 8.814 | 8.814 | 3 | +0.08(+0.95%) |
May 20, 2019 | 8.553 | 8.731 | 8.553 | 8.731 | 646 | -0.07(-0.85%) |
May 17, 2019 | 8.774 | 8.806 | 8.774 | 8.806 | 634 | -0.22(-2.45%) |
May 16, 2019 | 9.027 | 9.027 | 9.027 | 9.027 | 2 | +0.06(+0.62%) |
May 15, 2019 | 8.885 | 8.988 | 8.885 | 8.971 | 428 | +0.15(+1.74%) |
May 14, 2019 | 8.818 | 8.818 | 8.818 | 8.818 | 54 | +0.02(+0.27%) |
May 13, 2019 | 8.806 | 8.806 | 8.794 | 8.794 | 210 | -0.06(-0.68%) |
May 10, 2019 | 8.908 | 8.908 | 8.854 | 8.854 | 634 | -0.15(-1.70%) |
May 09, 2019 | 8.885 | 9.007 | 8.885 | 9.007 | 706 | -0.00(-0.00%) |
May 08, 2019 | 9.007 | 9.007 | 9.007 | 9.007 | 62 | +0.04(+0.49%) |
May 07, 2019 | 9.161 | 9.161 | 8.963 | 8.963 | 181 | -0.28(-2.99%) |
May 06, 2019 | 9.097 | 9.239 | 9.099 | 9.239 | 747 | -0.27(-2.82%) |
May 03, 2019 | 9.507 | 9.507 | 9.507 | 9.507 | 126 | +0.06(+0.67%) |
May 02, 2019 | 9.444 | 9.444 | 9.444 | 9.444 | 65 | +0.01(+0.16%) |
May 01, 2019 | 9.430 | 9.430 | 9.430 | 9.430 | 2 | -0.05(-0.49%) |
Apr 30, 2019 | 9.429 | 9.476 | 9.397 | 9.476 | 6,186 | -0.20(-2.08%) |
Apr 29, 2019 | 9.677 | 9.677 | 9.677 | 9.677 | 117 | +0.09(+0.98%) |
Apr 26, 2019 | 9.583 | 9.583 | 9.583 | 9.583 | 126 | -0.08(-0.85%) |
Apr 25, 2019 | 9.594 | 9.720 | 9.594 | 9.665 | 537 | -0.10(-1.01%) |
Apr 24, 2019 | 9.764 | 9.764 | 9.764 | 9.764 | 3 | +0.05(+0.49%) |
Apr 23, 2019 | 9.634 | 9.716 | 9.634 | 9.716 | 154 | -0.15(-1.52%) |
Apr 22, 2019 | 9.883 | 9.886 | 9.768 | 9.866 | 2,233 | +0.21(+2.16%) |
Apr 18, 2019 | 9.657 | 9.657 | 9.657 | 9.657 | 380 | -0.12(-1.21%) |
Apr 17, 2019 | 9.775 | 9.775 | 9.775 | 9.775 | 143 | -0.04(-0.36%) |
Apr 16, 2019 | 9.700 | 9.847 | 9.700 | 9.811 | 2,793 | +0.09(+0.97%) |
Apr 15, 2019 | 9.573 | 9.716 | 9.570 | 9.716 | 1,402 | -0.18(-1.83%) |
Apr 12, 2019 | 9.785 | 9.898 | 9.785 | 9.898 | 507 | +0.15(+1.50%) |
Apr 11, 2019 | 9.752 | 9.752 | 9.752 | 9.752 | 12 | -0.06(-0.59%) |
Apr 10, 2019 | 9.809 | 9.809 | 9.809 | 9.809 | 2 | -0.13(-1.32%) |
Apr 09, 2019 | 9.941 | 9.941 | 9.941 | 9.941 | 281 | +0.01(+0.12%) |
Apr 08, 2019 | 10.04 | 10.05 | 9.929 | 9.929 | 984 | +0.11(+1.16%) |
Apr 05, 2019 | 9.815 | 9.815 | 9.815 | 9.815 | 380 | +0.00(+0.04%) |
Apr 04, 2019 | 9.713 | 9.811 | 9.713 | 9.811 | 2,438 | -0.02(-0.20%) |
Apr 03, 2019 | 9.777 | 9.830 | 9.777 | 9.830 | 395 | +0.11(+1.15%) |
Apr 02, 2019 | 9.694 | 9.854 | 9.694 | 9.719 | 1,363 | -0.18(-1.81%) |
Apr 01, 2019 | 9.988 | 9.988 | 9.898 | 9.898 | 300 | +0.27(+2.81%) |
Mar 29, 2019 | 9.594 | 9.627 | 9.594 | 9.627 | 380 | +0.00(+0.01%) |
Mar 28, 2019 | 9.626 | 9.626 | 9.626 | 9.626 | 58 | +0.07(+0.74%) |
Mar 27, 2019 | 9.449 | 9.555 | 9.449 | 9.555 | 275 | +0.07(+0.75%) |
Mar 26, 2019 | 9.484 | 9.484 | 9.484 | 9.484 | 2 | +0.07(+0.71%) |
Mar 25, 2019 | 9.389 | 9.417 | 9.389 | 9.417 | 167 | -0.13(-1.36%) |
Mar 22, 2019 | 9.523 | 9.547 | 9.523 | 9.547 | 2,029 | -0.15(-1.56%) |
Mar 21, 2019 | 9.838 | 9.838 | 9.698 | 9.698 | 256 | -0.12(-1.23%) |
Mar 20, 2019 | 9.819 | 9.819 | 9.819 | 9.819 | 126 | +0.07(+0.69%) |
Mar 19, 2019 | 9.775 | 9.775 | 9.752 | 9.752 | 194 | +0.01(+0.08%) |
Mar 18, 2019 | 9.744 | 9.744 | 9.744 | 9.744 | 0 | +0.05(+0.49%) |
Mar 15, 2019 | 9.697 | 9.697 | 9.697 | 9.697 | 126 | +0.03(+0.34%) |
Mar 14, 2019 | 9.436 | 9.664 | 9.436 | 9.664 | 2,331 | +0.20(+2.16%) |
Mar 13, 2019 | 9.460 | 9.460 | 9.460 | 9.460 | 381 | +0.13(+1.39%) |
Mar 12, 2019 | 9.330 | 9.330 | 9.330 | 9.330 | 3 | -0.11(-1.17%) |
Mar 11, 2019 | 9.440 | 9.440 | 9.440 | 9.440 | 72 | +0.17(+1.83%) |
Mar 08, 2019 | 9.318 | 9.318 | 9.271 | 9.271 | 126 | -0.28(-2.89%) |
Mar 07, 2019 | 9.550 | 9.550 | 9.547 | 9.547 | 970 | -0.14(-1.42%) |
Mar 06, 2019 | 9.563 | 9.685 | 9.547 | 9.685 | 1,586 | +0.14(+1.52%) |
Mar 05, 2019 | 9.310 | 9.570 | 9.310 | 9.540 | 1,418 | -0.03(-0.32%) |
Mar 04, 2019 | 9.815 | 9.815 | 9.421 | 9.570 | 7,095 | -0.20(-2.10%) |