Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.490 | 8.490 | 8.160 | 8.320 | 45,400 | -0.26(-3.03%) |
May 30, 2019 | 8.550 | 8.590 | 8.520 | 8.580 | 7,535 | -0.06(-0.69%) |
May 29, 2019 | 8.680 | 8.750 | 8.640 | 8.640 | 15,740 | -0.08(-0.92%) |
May 28, 2019 | 8.785 | 8.840 | 8.715 | 8.720 | 7,730 | -0.08(-0.91%) |
May 24, 2019 | 8.790 | 8.930 | 8.715 | 8.800 | 17,500 | +0.05(+0.57%) |
May 23, 2019 | 8.790 | 8.920 | 8.730 | 8.750 | 26,928 | -0.10(-1.13%) |
May 22, 2019 | 9.050 | 9.050 | 8.770 | 8.850 | 19,957 | -0.15(-1.67%) |
May 21, 2019 | 9.000 | 9.170 | 8.910 | 9.000 | 11,973 | +0.04(+0.45%) |
May 20, 2019 | 8.890 | 9.050 | 8.890 | 8.960 | 4,192 | +0.01(+0.11%) |
May 17, 2019 | 8.890 | 8.998 | 8.890 | 8.950 | 10,200 | +0.00(+0.00%) |
May 16, 2019 | 8.990 | 9.050 | 8.920 | 8.950 | 7,792 | +0.01(+0.11%) |
May 15, 2019 | 8.720 | 9.060 | 8.720 | 8.940 | 22,607 | +0.09(+1.02%) |
May 14, 2019 | 8.860 | 8.990 | 8.850 | 8.850 | 6,515 | -0.08(-0.90%) |
May 13, 2019 | 8.650 | 9.050 | 8.650 | 8.930 | 11,657 | +0.03(+0.34%) |
May 10, 2019 | 8.930 | 8.960 | 8.810 | 8.900 | 5,900 | -0.09(-1.00%) |
May 09, 2019 | 8.790 | 8.990 | 8.735 | 8.990 | 5,982 | +0.22(+2.51%) |
May 08, 2019 | 8.950 | 8.950 | 8.765 | 8.770 | 10,110 | -0.10(-1.13%) |
May 07, 2019 | 8.829 | 8.980 | 8.795 | 8.870 | 7,334 | -0.02(-0.22%) |
May 06, 2019 | 8.830 | 9.020 | 8.830 | 8.890 | 5,526 | -0.17(-1.88%) |
May 03, 2019 | 8.910 | 9.060 | 8.910 | 9.060 | 7,100 | +0.15(+1.68%) |
May 02, 2019 | 8.778 | 8.950 | 8.778 | 8.910 | 3,775 | +0.06(+0.68%) |
May 01, 2019 | 8.980 | 8.980 | 8.835 | 8.850 | 15,555 | +0.03(+0.34%) |
Apr 30, 2019 | 9.040 | 9.040 | 8.820 | 8.820 | 12,926 | -0.17(-1.89%) |
Apr 29, 2019 | 8.890 | 8.990 | 8.860 | 8.990 | 6,170 | +0.18(+2.04%) |
Apr 26, 2019 | 8.720 | 8.840 | 8.520 | 8.810 | 10,400 | +0.17(+1.97%) |
Apr 25, 2019 | 8.690 | 8.720 | 8.640 | 8.640 | 3,570 | -0.09(-1.03%) |
Apr 24, 2019 | 8.850 | 8.910 | 8.730 | 8.730 | 3,331 | -0.24(-2.68%) |
Apr 23, 2019 | 8.910 | 9.030 | 8.890 | 8.970 | 12,901 | +0.15(+1.70%) |
Apr 22, 2019 | 8.320 | 8.890 | 8.320 | 8.820 | 6,552 | +0.38(+4.50%) |
Apr 18, 2019 | 8.630 | 8.840 | 8.290 | 8.440 | 26,800 | -0.26(-2.99%) |
Apr 17, 2019 | 8.900 | 8.957 | 8.600 | 8.700 | 35,350 | -0.14(-1.58%) |
Apr 16, 2019 | 8.790 | 8.985 | 8.735 | 8.840 | 13,571 | +0.05(+0.57%) |
Apr 15, 2019 | 8.935 | 8.935 | 8.660 | 8.790 | 18,152 | -0.13(-1.46%) |
Apr 12, 2019 | 9.080 | 9.280 | 8.890 | 8.920 | 16,100 | -0.32(-3.46%) |
Apr 11, 2019 | 9.270 | 9.280 | 8.750 | 9.240 | 12,196 | -0.16(-1.70%) |
Apr 10, 2019 | 9.090 | 9.437 | 9.090 | 9.400 | 8,949 | +0.30(+3.30%) |
Apr 09, 2019 | 9.040 | 9.170 | 9.000 | 9.100 | 5,879 | +0.04(+0.44%) |
Apr 08, 2019 | 9.100 | 9.220 | 9.000 | 9.060 | 14,779 | +0.23(+2.60%) |
Apr 05, 2019 | 9.140 | 9.160 | 8.810 | 8.830 | 33,400 | -0.28(-3.07%) |
Apr 04, 2019 | 8.980 | 9.110 | 8.980 | 9.110 | 5,246 | +0.18(+2.02%) |
Apr 03, 2019 | 9.000 | 9.070 | 8.860 | 8.930 | 8,971 | +0.01(+0.11%) |
Apr 02, 2019 | 8.910 | 9.090 | 8.780 | 8.920 | 41,025 | +0.13(+1.48%) |
Apr 01, 2019 | 9.110 | 9.190 | 8.090 | 8.790 | 57,708 | -0.34(-3.72%) |
Mar 29, 2019 | 9.340 | 9.470 | 9.050 | 9.130 | 16,300 | -0.18(-1.93%) |
Mar 28, 2019 | 9.340 | 9.580 | 9.290 | 9.310 | 7,909 | -0.32(-3.32%) |
Mar 27, 2019 | 9.520 | 9.810 | 9.520 | 9.630 | 28,800 | +0.03(+0.31%) |
Mar 26, 2019 | 9.570 | 9.750 | 9.530 | 9.600 | 13,984 | +0.10(+1.05%) |
Mar 25, 2019 | 9.230 | 9.660 | 9.230 | 9.500 | 8,116 | +0.24(+2.59%) |
Mar 22, 2019 | 9.660 | 9.660 | 9.240 | 9.260 | 18,300 | -0.51(-5.22%) |
Mar 21, 2019 | 9.790 | 9.890 | 9.720 | 9.770 | 11,557 | +0.01(+0.10%) |
Mar 20, 2019 | 9.540 | 9.800 | 9.482 | 9.760 | 4,417 | +0.23(+2.41%) |
Mar 19, 2019 | 9.730 | 9.730 | 9.530 | 9.530 | 4,385 | -0.17(-1.75%) |
Mar 18, 2019 | 9.690 | 9.730 | 9.610 | 9.700 | 7,235 | +0.11(+1.15%) |
Mar 15, 2019 | 10.15 | 10.24 | 9.190 | 9.590 | 136,900 | -0.57(-5.61%) |
Mar 14, 2019 | 10.29 | 10.30 | 10.15 | 10.16 | 13,003 | -0.12(-1.17%) |
Mar 13, 2019 | 10.43 | 10.44 | 10.24 | 10.28 | 8,196 | -0.07(-0.68%) |
Mar 12, 2019 | 10.12 | 10.40 | 9.790 | 10.35 | 9,937 | +0.23(+2.27%) |
Mar 11, 2019 | 10.48 | 10.48 | 10.12 | 10.12 | 15,959 | -0.25(-2.41%) |
Mar 08, 2019 | 10.17 | 10.52 | 10.17 | 10.37 | 21,200 | +0.06(+0.58%) |
Mar 07, 2019 | 10.34 | 10.47 | 10.26 | 10.31 | 13,405 | -0.05(-0.48%) |
Mar 06, 2019 | 10.50 | 10.55 | 10.36 | 10.36 | 14,270 | -0.09(-0.86%) |
Mar 05, 2019 | 10.48 | 10.56 | 10.45 | 10.45 | 7,380 | +0.02(+0.19%) |
Mar 04, 2019 | 10.22 | 10.55 | 10.22 | 10.43 | 28,012 | +0.14(+1.36%) |