Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.310 | 8.310 | 8.060 | 8.110 | 551,400 | -0.32(-3.80%) |
May 30, 2019 | 8.380 | 8.510 | 8.310 | 8.430 | 380,216 | +0.10(+1.20%) |
May 29, 2019 | 8.260 | 8.380 | 8.210 | 8.330 | 420,038 | +0.01(+0.12%) |
May 28, 2019 | 8.260 | 8.510 | 8.260 | 8.320 | 432,303 | +0.07(+0.85%) |
May 24, 2019 | 8.370 | 8.490 | 8.200 | 8.250 | 311,500 | -0.10(-1.20%) |
May 23, 2019 | 8.580 | 8.660 | 8.140 | 8.350 | 641,164 | -0.58(-6.49%) |
May 22, 2019 | 9.000 | 9.390 | 8.810 | 8.930 | 807,524 | +0.47(+5.56%) |
May 21, 2019 | 8.400 | 8.510 | 8.350 | 8.460 | 928,491 | +0.17(+2.05%) |
May 20, 2019 | 8.560 | 8.630 | 8.260 | 8.290 | 432,754 | -0.41(-4.71%) |
May 17, 2019 | 8.820 | 8.950 | 8.690 | 8.700 | 262,000 | -0.22(-2.47%) |
May 16, 2019 | 8.810 | 8.970 | 8.670 | 8.920 | 246,649 | +0.08(+0.90%) |
May 15, 2019 | 8.830 | 8.920 | 8.800 | 8.840 | 414,994 | -0.06(-0.67%) |
May 14, 2019 | 8.990 | 9.030 | 8.820 | 8.900 | 855,632 | -0.05(-0.56%) |
May 13, 2019 | 9.200 | 9.200 | 8.850 | 8.950 | 542,684 | -0.40(-4.28%) |
May 10, 2019 | 9.370 | 9.430 | 9.230 | 9.350 | 180,100 | -0.05(-0.53%) |
May 09, 2019 | 9.450 | 9.450 | 9.220 | 9.400 | 321,607 | -0.12(-1.26%) |
May 08, 2019 | 9.520 | 9.610 | 9.450 | 9.520 | 414,283 | -0.04(-0.42%) |
May 07, 2019 | 9.470 | 9.580 | 9.420 | 9.560 | 348,851 | +0.01(+0.10%) |
May 06, 2019 | 9.410 | 9.570 | 9.340 | 9.550 | 243,370 | -0.05(-0.52%) |
May 03, 2019 | 9.380 | 9.605 | 9.370 | 9.600 | 169,900 | +0.24(+2.56%) |
May 02, 2019 | 9.300 | 9.430 | 9.260 | 9.360 | 153,605 | +0.04(+0.43%) |
May 01, 2019 | 9.400 | 9.480 | 9.300 | 9.320 | 650,804 | -0.02(-0.21%) |
Apr 30, 2019 | 9.430 | 9.500 | 9.325 | 9.340 | 316,402 | -0.09(-0.95%) |
Apr 29, 2019 | 9.400 | 9.480 | 9.340 | 9.430 | 195,274 | +0.00(+0.00%) |
Apr 26, 2019 | 9.310 | 9.430 | 9.170 | 9.430 | 271,800 | +0.06(+0.64%) |
Apr 25, 2019 | 9.600 | 9.600 | 9.320 | 9.370 | 270,272 | -0.18(-1.88%) |
Apr 24, 2019 | 9.410 | 9.600 | 9.410 | 9.550 | 305,718 | +0.15(+1.60%) |
Apr 23, 2019 | 9.270 | 9.410 | 9.160 | 9.400 | 492,948 | +0.20(+2.17%) |
Apr 22, 2019 | 9.360 | 9.360 | 9.135 | 9.200 | 198,747 | -0.18(-1.92%) |
Apr 18, 2019 | 9.420 | 9.480 | 9.330 | 9.380 | 221,700 | -0.07(-0.74%) |
Apr 17, 2019 | 9.400 | 9.490 | 9.335 | 9.450 | 408,809 | +0.14(+1.50%) |
Apr 16, 2019 | 9.110 | 9.410 | 9.110 | 9.310 | 563,636 | +0.22(+2.42%) |
Apr 15, 2019 | 9.220 | 9.300 | 9.060 | 9.090 | 272,623 | -0.12(-1.30%) |
Apr 12, 2019 | 9.400 | 9.400 | 9.190 | 9.210 | 345,500 | -0.11(-1.18%) |
Apr 11, 2019 | 9.550 | 9.550 | 9.250 | 9.320 | 414,755 | -0.21(-2.20%) |
Apr 10, 2019 | 9.550 | 9.590 | 9.460 | 9.530 | 442,010 | -0.02(-0.21%) |
Apr 09, 2019 | 9.620 | 9.680 | 9.520 | 9.550 | 398,984 | -0.10(-1.04%) |
Apr 08, 2019 | 9.520 | 9.670 | 9.510 | 9.650 | 227,635 | +0.10(+1.05%) |
Apr 05, 2019 | 9.550 | 9.630 | 9.500 | 9.550 | 244,100 | -0.01(-0.10%) |
Apr 04, 2019 | 9.550 | 9.590 | 9.435 | 9.560 | 521,814 | +0.02(+0.21%) |
Apr 03, 2019 | 9.670 | 9.810 | 9.515 | 9.540 | 429,486 | -0.02(-0.21%) |
Apr 02, 2019 | 9.600 | 9.630 | 9.495 | 9.560 | 301,703 | -0.02(-0.21%) |
Apr 01, 2019 | 9.480 | 9.670 | 9.480 | 9.580 | 397,799 | +0.13(+1.38%) |
Mar 29, 2019 | 9.500 | 9.660 | 9.420 | 9.450 | 835,600 | +0.02(+0.21%) |
Mar 28, 2019 | 9.300 | 9.450 | 9.300 | 9.430 | 494,011 | +0.14(+1.51%) |
Mar 27, 2019 | 9.300 | 9.410 | 9.160 | 9.290 | 373,351 | -0.03(-0.32%) |
Mar 26, 2019 | 9.260 | 9.450 | 9.143 | 9.320 | 519,096 | +0.07(+0.76%) |
Mar 25, 2019 | 9.080 | 9.300 | 9.020 | 9.250 | 543,382 | +0.16(+1.76%) |
Mar 22, 2019 | 9.400 | 9.440 | 9.090 | 9.090 | 531,600 | -0.35(-3.71%) |
Mar 21, 2019 | 9.330 | 9.490 | 9.330 | 9.440 | 705,572 | +0.11(+1.18%) |
Mar 20, 2019 | 9.430 | 9.500 | 9.270 | 9.330 | 657,777 | -0.05(-0.53%) |
Mar 19, 2019 | 9.330 | 9.460 | 9.330 | 9.380 | 507,532 | +0.08(+0.86%) |
Mar 18, 2019 | 9.220 | 9.310 | 9.190 | 9.300 | 458,631 | +0.04(+0.43%) |
Mar 15, 2019 | 9.240 | 9.470 | 9.200 | 9.260 | 1,186,800 | +0.09(+0.98%) |
Mar 14, 2019 | 9.390 | 9.420 | 9.140 | 9.170 | 547,505 | -0.24(-2.55%) |
Mar 13, 2019 | 9.430 | 9.505 | 9.310 | 9.410 | 812,789 | -0.02(-0.21%) |
Mar 12, 2019 | 9.710 | 9.790 | 9.340 | 9.430 | 793,408 | -0.26(-2.68%) |
Mar 11, 2019 | 9.630 | 9.710 | 9.590 | 9.690 | 904,316 | +0.10(+1.04%) |
Mar 08, 2019 | 9.580 | 9.800 | 9.520 | 9.590 | 794,600 | -0.03(-0.31%) |
Mar 07, 2019 | 9.750 | 9.790 | 9.555 | 9.620 | 707,288 | -0.14(-1.43%) |
Mar 06, 2019 | 9.770 | 9.930 | 9.620 | 9.760 | 1,148,228 | -0.02(-0.20%) |
Mar 05, 2019 | 9.930 | 10.04 | 9.730 | 9.780 | 605,461 | -0.15(-1.51%) |
Mar 04, 2019 | 9.900 | 10.10 | 9.870 | 9.930 | 1,204,430 | +0.05(+0.51%) |