Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.866 | 8.866 | 8.674 | 8.674 | 794 | -0.04(-0.40%) |
May 30, 2019 | 8.745 | 8.864 | 8.665 | 8.709 | 26,268 | -0.09(-1.00%) |
May 29, 2019 | 8.798 | 8.798 | 8.798 | 79 | +0.00(+0.00%) | |
May 28, 2019 | 8.798 | 8.798 | 8.798 | 10 | +0.00(+0.00%) | |
May 24, 2019 | 8.762 | 8.806 | 8.762 | 8.798 | 2,271 | +0.04(+0.40%) |
May 23, 2019 | 8.762 | 8.762 | 8.762 | 8.762 | 5,589 | -0.04(-0.50%) |
May 22, 2019 | 8.762 | 8.806 | 8.762 | 8.806 | 3,815 | +0.00(+0.00%) |
May 21, 2019 | 8.886 | 8.886 | 8.806 | 8.806 | 4,793 | -0.08(-0.89%) |
May 20, 2019 | 8.956 | 8.956 | 8.868 | 8.886 | 2,265 | -0.07(-0.79%) |
May 17, 2019 | 8.890 | 8.964 | 8.815 | 8.956 | 5,337 | +0.15(+1.70%) |
May 16, 2019 | 8.789 | 8.806 | 8.789 | 8.806 | 4,654 | +0.00(+0.00%) |
May 15, 2019 | 8.806 | 8.815 | 8.798 | 8.806 | 19,760 | +0.00(+0.00%) |
May 14, 2019 | 8.806 | 8.806 | 8.806 | 8.806 | 1,593 | +0.05(+0.60%) |
May 13, 2019 | 8.806 | 8.806 | 8.666 | 8.754 | 13,217 | -0.12(-1.31%) |
May 10, 2019 | 8.870 | 8.870 | 8.870 | 8.870 | 113 | -0.11(-1.25%) |
May 09, 2019 | 8.982 | 8.982 | 8.982 | 68 | +0.05(+0.54%) | |
May 08, 2019 | 8.934 | 8.934 | 8.934 | 57 | +0.00(+0.00%) | |
May 07, 2019 | 8.934 | 8.934 | 8.934 | 8.934 | 125 | +0.18(+2.00%) |
May 06, 2019 | 8.820 | 8.917 | 8.759 | 8.759 | 1,162 | -0.15(-1.67%) |
May 03, 2019 | 8.768 | 8.908 | 8.759 | 8.908 | 2,625 | +0.15(+1.70%) |
May 02, 2019 | 8.925 | 8.934 | 8.759 | 8.759 | 7,797 | +0.00(+0.00%) |
May 01, 2019 | 8.759 | 8.759 | 8.759 | 1 | +0.00(+0.00%) | |
Apr 30, 2019 | 8.759 | 8.759 | 8.759 | 0 | +0.01(+0.10%) | |
Apr 29, 2019 | 8.750 | 8.828 | 8.750 | 8.750 | 3,265 | +0.00(+0.00%) |
Apr 26, 2019 | 8.864 | 8.864 | 8.750 | 8.750 | 799 | -0.11(-1.28%) |
Apr 25, 2019 | 8.803 | 8.908 | 8.776 | 8.864 | 9,294 | +0.20(+2.33%) |
Apr 24, 2019 | 8.750 | 8.750 | 8.663 | 8.663 | 1,130 | -0.14(-1.59%) |
Apr 23, 2019 | 8.803 | 8.803 | 8.803 | 8.803 | 1,665 | +0.18(+2.03%) |
Apr 22, 2019 | 8.654 | 8.654 | 8.627 | 8.627 | 943 | -0.13(-1.50%) |
Apr 18, 2019 | 8.750 | 8.759 | 8.750 | 8.759 | 3,425 | +0.00(+0.00%) |
Apr 17, 2019 | 8.505 | 8.890 | 8.470 | 8.759 | 5,936 | +0.01(+0.10%) |
Apr 16, 2019 | 8.750 | 8.750 | 8.750 | 8.750 | 581 | -0.11(-1.19%) |
Apr 15, 2019 | 8.794 | 8.890 | 8.794 | 8.855 | 5,609 | -0.08(-0.86%) |
Apr 12, 2019 | 8.899 | 8.932 | 8.899 | 8.932 | 1,255 | +0.17(+1.98%) |
Apr 11, 2019 | 8.759 | 8.759 | 8.759 | 30 | +0.00(+0.00%) | |
Apr 10, 2019 | 9.004 | 9.004 | 8.759 | 8.759 | 488 | -0.18(-2.06%) |
Apr 09, 2019 | 8.943 | 8.943 | 8.943 | 124 | +0.00(+0.00%) | |
Apr 08, 2019 | 8.943 | 8.943 | 8.943 | 8.943 | 206 | +0.18(+2.10%) |
Apr 05, 2019 | 8.759 | 8.759 | 8.759 | 44 | +0.00(+0.00%) | |
Apr 04, 2019 | 8.746 | 8.759 | 8.746 | 8.759 | 3,119 | +0.00(+0.00%) |
Apr 03, 2019 | 8.591 | 8.759 | 8.591 | 8.759 | 8,553 | -0.13(-1.48%) |
Apr 02, 2019 | 8.890 | 8.890 | 8.890 | 8.890 | 755 | +0.06(+0.69%) |
Apr 01, 2019 | 8.803 | 8.829 | 8.803 | 8.829 | 13,292 | -0.09(-0.98%) |
Mar 29, 2019 | 8.917 | 8.917 | 8.917 | 8.917 | 342 | -0.11(-1.17%) |
Mar 28, 2019 | 9.022 | 9.022 | 9.022 | 9.022 | 158 | +0.12(+1.31%) |
Mar 27, 2019 | 8.905 | 8.905 | 8.905 | 8.905 | 376 | -0.00(-0.03%) |
Mar 26, 2019 | 8.908 | 8.908 | 8.908 | 8.908 | 190 | +0.12(+1.40%) |
Mar 25, 2019 | 8.759 | 8.794 | 8.627 | 8.785 | 14,515 | +0.03(+0.30%) |
Mar 22, 2019 | 8.759 | 8.846 | 8.759 | 8.759 | 3,539 | -0.06(-0.70%) |
Mar 21, 2019 | 9.065 | 9.065 | 8.820 | 8.820 | 1,145 | -0.10(-1.08%) |
Mar 20, 2019 | 9.030 | 9.030 | 8.917 | 8.917 | 25 | +0.00(+0.00%) |
Mar 19, 2019 | 9.030 | 9.030 | 8.917 | 8.917 | 2,488 | -0.12(-1.36%) |
Mar 18, 2019 | 9.030 | 9.039 | 8.890 | 9.039 | 13,596 | -0.02(-0.19%) |
Mar 15, 2019 | 8.969 | 9.328 | 8.723 | 9.057 | 35,735 | +0.16(+1.77%) |
Mar 14, 2019 | 8.899 | 8.899 | 8.803 | 8.899 | 4,835 | +0.00(+0.00%) |
Mar 13, 2019 | 8.925 | 8.960 | 8.723 | 8.899 | 12,542 | +0.00(+0.00%) |
Mar 12, 2019 | 8.846 | 8.899 | 8.838 | 8.899 | 2,192 | -0.03(-0.29%) |
Mar 11, 2019 | 8.987 | 9.035 | 8.917 | 8.925 | 1,936 | -0.09(-0.97%) |
Mar 08, 2019 | 8.890 | 9.013 | 8.715 | 9.013 | 5,480 | +0.02(+0.19%) |
Mar 07, 2019 | 8.995 | 8.995 | 8.995 | 8.995 | 533 | -0.02(-0.19%) |
Mar 06, 2019 | 8.987 | 9.013 | 8.966 | 9.013 | 1,333 | -0.04(-0.39%) |
Mar 05, 2019 | 9.022 | 9.048 | 9.022 | 9.048 | 9,583 | +0.07(+0.78%) |
Mar 04, 2019 | 9.037 | 9.037 | 8.978 | 8.978 | 1,433 | +0.00(+0.00%) |