Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.770 | 7.770 | 7.560 | 7.560 | 714 | -0.28(-3.57%) |
May 30, 2019 | 7.840 | 7.840 | 7.840 | 7.840 | 114 | +0.07(+0.90%) |
May 29, 2019 | 7.910 | 8.050 | 7.770 | 7.770 | 297 | -0.28(-3.48%) |
May 28, 2019 | 7.840 | 8.050 | 7.840 | 8.050 | 1,396 | +0.18(+2.22%) |
May 24, 2019 | 7.700 | 7.910 | 7.700 | 7.875 | 514 | +0.25(+3.21%) |
May 23, 2019 | 7.770 | 7.840 | 7.630 | 7.630 | 154 | +0.00(+0.00%) |
May 22, 2019 | 7.700 | 7.840 | 7.630 | 7.630 | 556 | -0.07(-0.91%) |
May 21, 2019 | 7.840 | 7.840 | 7.700 | 7.700 | 311 | -0.03(-0.38%) |
May 20, 2019 | 7.560 | 7.840 | 7.560 | 7.729 | 487 | +0.17(+2.24%) |
May 17, 2019 | 7.630 | 7.980 | 7.560 | 7.560 | 2,414 | -0.15(-1.91%) |
May 16, 2019 | 8.120 | 8.120 | 7.569 | 7.707 | 1,823 | -0.41(-5.09%) |
May 15, 2019 | 7.350 | 8.120 | 7.210 | 8.120 | 1,847 | +0.21(+2.65%) |
May 14, 2019 | 7.560 | 7.984 | 7.351 | 7.910 | 6,231 | -0.06(-0.72%) |
May 13, 2019 | 7.840 | 8.260 | 7.420 | 7.967 | 5,588 | -0.08(-0.97%) |
May 10, 2019 | 7.980 | 8.050 | 7.840 | 8.046 | 1,928 | +0.04(+0.44%) |
May 09, 2019 | 8.330 | 8.330 | 8.011 | 8.011 | 979 | +0.03(+0.39%) |
May 08, 2019 | 8.190 | 8.330 | 7.980 | 7.980 | 1,240 | +0.00(+0.00%) |
May 07, 2019 | 8.120 | 8.470 | 7.980 | 7.980 | 871 | -0.14(-1.72%) |
May 06, 2019 | 8.400 | 8.540 | 8.120 | 8.120 | 1,155 | -0.07(-0.85%) |
May 03, 2019 | 8.588 | 8.588 | 7.932 | 8.190 | 7,657 | -0.32(-3.70%) |
May 02, 2019 | 8.470 | 8.505 | 8.050 | 8.505 | 7,199 | -0.17(-2.02%) |
May 01, 2019 | 8.960 | 9.030 | 8.680 | 8.680 | 5,024 | -0.42(-4.62%) |
Apr 30, 2019 | 9.310 | 9.310 | 8.962 | 9.100 | 2,000 | -0.07(-0.76%) |
Apr 29, 2019 | 9.100 | 9.380 | 9.100 | 9.170 | 955 | +0.07(+0.77%) |
Apr 26, 2019 | 9.100 | 9.170 | 9.100 | 9.100 | 928 | -0.07(-0.76%) |
Apr 25, 2019 | 9.170 | 9.170 | 9.100 | 9.170 | 110 | +0.00(+0.00%) |
Apr 24, 2019 | 9.379 | 9.379 | 9.170 | 9.170 | 348 | -0.21(-2.24%) |
Apr 23, 2019 | 9.380 | 9.450 | 9.380 | 9.380 | 250 | -0.07(-0.74%) |
Apr 22, 2019 | 9.520 | 9.657 | 9.380 | 9.450 | 1,059 | +0.00(+0.00%) |
Apr 18, 2019 | 9.660 | 9.730 | 9.380 | 9.450 | 685 | +0.07(+0.75%) |
Apr 17, 2019 | 9.660 | 9.660 | 9.380 | 9.380 | 607 | -0.28(-2.90%) |
Apr 16, 2019 | 9.590 | 9.660 | 9.380 | 9.660 | 3,723 | -0.07(-0.72%) |
Apr 15, 2019 | 9.520 | 9.800 | 9.450 | 9.730 | 575 | +0.28(+2.96%) |
Apr 12, 2019 | 9.730 | 9.800 | 9.450 | 9.450 | 628 | -0.28(-2.88%) |
Apr 11, 2019 | 9.590 | 9.731 | 9.590 | 9.730 | 606 | +0.21(+2.21%) |
Apr 10, 2019 | 9.730 | 9.800 | 9.498 | 9.520 | 4,465 | +0.00(+0.00%) |
Apr 09, 2019 | 9.730 | 9.730 | 9.450 | 9.520 | 187 | -0.21(-2.16%) |
Apr 08, 2019 | 9.450 | 9.800 | 9.450 | 9.730 | 1,548 | +0.00(+0.00%) |
Apr 05, 2019 | 9.240 | 9.800 | 9.240 | 9.730 | 771 | +0.28(+2.96%) |
Apr 04, 2019 | 9.660 | 9.660 | 9.170 | 9.450 | 1,619 | -0.28(-2.88%) |
Apr 03, 2019 | 9.660 | 9.730 | 9.380 | 9.730 | 252 | +0.07(+0.72%) |
Apr 02, 2019 | 9.660 | 9.660 | 9.450 | 9.660 | 224 | +0.28(+2.99%) |
Apr 01, 2019 | 9.310 | 9.660 | 9.310 | 9.380 | 933 | +0.07(+0.75%) |
Mar 29, 2019 | 9.173 | 9.403 | 9.173 | 9.310 | 1,542 | +0.07(+0.76%) |
Mar 28, 2019 | 9.240 | 9.380 | 9.240 | 9.240 | 823 | -0.14(-1.49%) |
Mar 27, 2019 | 9.660 | 9.672 | 9.310 | 9.380 | 814 | -0.07(-0.74%) |
Mar 26, 2019 | 9.800 | 9.800 | 9.310 | 9.450 | 1,755 | -0.28(-2.88%) |
Mar 25, 2019 | 9.660 | 9.800 | 9.310 | 9.730 | 1,503 | +0.21(+2.21%) |
Mar 22, 2019 | 9.730 | 10.15 | 9.240 | 9.520 | 5,342 | -0.14(-1.45%) |
Mar 21, 2019 | 10.08 | 10.08 | 9.660 | 9.660 | 1,395 | -0.30(-2.97%) |
Mar 20, 2019 | 9.870 | 10.01 | 9.796 | 9.955 | 2,038 | +0.02(+0.16%) |
Mar 19, 2019 | 9.940 | 10.01 | 9.800 | 9.939 | 3,564 | +0.21(+2.15%) |
Mar 18, 2019 | 9.590 | 9.940 | 9.513 | 9.730 | 7,397 | +0.42(+4.52%) |
Mar 15, 2019 | 8.890 | 9.309 | 8.750 | 9.309 | 5,371 | +0.91(+10.83%) |
Mar 14, 2019 | 8.750 | 8.750 | 8.330 | 8.400 | 3,185 | -0.35(-4.00%) |
Mar 13, 2019 | 8.750 | 8.890 | 8.750 | 8.750 | 1,014 | +0.00(+0.00%) |
Mar 12, 2019 | 8.890 | 8.890 | 8.547 | 8.750 | 1,205 | -0.07(-0.79%) |
Mar 11, 2019 | 9.005 | 9.005 | 8.820 | 8.820 | 80 | -0.07(-0.79%) |
Mar 08, 2019 | 8.820 | 9.100 | 8.820 | 8.890 | 3,228 | +0.17(+1.91%) |
Mar 07, 2019 | 8.591 | 8.723 | 8.400 | 8.723 | 914 | -0.16(-1.76%) |
Mar 06, 2019 | 9.100 | 9.380 | 8.407 | 8.880 | 5,478 | -0.43(-4.62%) |
Mar 05, 2019 | 9.310 | 9.450 | 9.310 | 9.310 | 507 | -0.49(-5.00%) |
Mar 04, 2019 | 9.800 | 9.800 | 9.590 | 9.800 | 166 | +0.07(+0.72%) |