Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.120 | 8.140 | 7.900 | 8.000 | 19,900 | -0.02(-0.25%) |
May 30, 2019 | 8.020 | 8.590 | 8.020 | 8.020 | 10,061 | -0.22(-2.67%) |
May 29, 2019 | 8.260 | 8.420 | 8.150 | 8.240 | 18,189 | +0.00(+0.00%) |
May 28, 2019 | 8.240 | 8.430 | 8.110 | 8.240 | 13,399 | +0.08(+0.98%) |
May 24, 2019 | 8.210 | 8.220 | 8.080 | 8.160 | 7,900 | +0.06(+0.74%) |
May 23, 2019 | 8.320 | 8.320 | 8.000 | 8.100 | 25,393 | -0.23(-2.76%) |
May 22, 2019 | 8.540 | 8.580 | 8.201 | 8.330 | 20,391 | -0.32(-3.70%) |
May 21, 2019 | 8.560 | 8.732 | 8.526 | 8.650 | 12,900 | +0.10(+1.17%) |
May 20, 2019 | 8.910 | 8.910 | 8.440 | 8.550 | 6,633 | -0.14(-1.61%) |
May 17, 2019 | 8.600 | 8.790 | 8.600 | 8.690 | 6,300 | +0.02(+0.23%) |
May 16, 2019 | 8.417 | 8.710 | 8.395 | 8.670 | 19,896 | +0.23(+2.73%) |
May 15, 2019 | 8.340 | 8.900 | 8.340 | 8.440 | 18,460 | +0.04(+0.48%) |
May 14, 2019 | 8.360 | 8.780 | 8.300 | 8.400 | 71,422 | +0.03(+0.36%) |
May 13, 2019 | 8.200 | 8.470 | 8.200 | 8.370 | 64,968 | -0.01(-0.12%) |
May 10, 2019 | 8.550 | 8.620 | 8.320 | 8.380 | 77,000 | -0.17(-1.99%) |
May 09, 2019 | 8.420 | 8.571 | 8.400 | 8.550 | 29,118 | +0.09(+1.06%) |
May 08, 2019 | 8.590 | 8.646 | 8.360 | 8.460 | 43,001 | -0.10(-1.17%) |
May 07, 2019 | 8.460 | 8.880 | 8.260 | 8.560 | 40,133 | +0.33(+4.01%) |
May 06, 2019 | 8.540 | 8.610 | 8.220 | 8.230 | 36,288 | -0.15(-1.79%) |
May 03, 2019 | 8.300 | 8.560 | 8.275 | 8.380 | 17,500 | +0.11(+1.33%) |
May 02, 2019 | 8.560 | 8.610 | 8.200 | 8.270 | 24,320 | -0.08(-0.96%) |
May 01, 2019 | 8.600 | 8.630 | 8.350 | 8.350 | 92,650 | -0.25(-2.91%) |
Apr 30, 2019 | 8.700 | 8.870 | 8.350 | 8.600 | 44,626 | -0.13(-1.49%) |
Apr 29, 2019 | 8.790 | 8.810 | 8.590 | 8.730 | 6,407 | +0.19(+2.22%) |
Apr 26, 2019 | 8.648 | 8.648 | 8.390 | 8.540 | 24,100 | +0.08(+0.95%) |
Apr 25, 2019 | 8.520 | 8.710 | 8.390 | 8.460 | 35,277 | -0.24(-2.76%) |
Apr 24, 2019 | 8.830 | 8.910 | 8.690 | 8.700 | 11,760 | -0.24(-2.68%) |
Apr 23, 2019 | 9.040 | 9.040 | 8.681 | 8.940 | 21,039 | -0.02(-0.22%) |
Apr 22, 2019 | 8.970 | 8.970 | 8.730 | 8.960 | 9,849 | +0.19(+2.17%) |
Apr 18, 2019 | 8.590 | 8.800 | 8.590 | 8.770 | 36,200 | +0.27(+3.18%) |
Apr 17, 2019 | 8.753 | 8.800 | 8.300 | 8.500 | 48,294 | -0.16(-1.85%) |
Apr 16, 2019 | 8.810 | 8.810 | 8.530 | 8.660 | 23,685 | -0.11(-1.25%) |
Apr 15, 2019 | 8.950 | 8.950 | 8.530 | 8.770 | 34,843 | -0.18(-2.01%) |
Apr 12, 2019 | 8.930 | 8.960 | 8.890 | 8.950 | 28,100 | +0.00(+0.00%) |
Apr 11, 2019 | 8.880 | 8.960 | 8.835 | 8.950 | 13,134 | +0.08(+0.90%) |
Apr 10, 2019 | 8.920 | 8.960 | 8.850 | 8.870 | 40,857 | -0.06(-0.67%) |
Apr 09, 2019 | 8.970 | 8.970 | 8.850 | 8.930 | 35,831 | -0.04(-0.45%) |
Apr 08, 2019 | 8.970 | 8.980 | 8.910 | 8.970 | 22,653 | -0.01(-0.11%) |
Apr 05, 2019 | 9.000 | 9.000 | 8.880 | 8.980 | 21,200 | -0.03(-0.33%) |
Apr 04, 2019 | 8.990 | 9.010 | 8.900 | 9.010 | 9,798 | +0.01(+0.11%) |
Apr 03, 2019 | 9.080 | 9.150 | 8.800 | 9.000 | 31,097 | -0.09(-0.99%) |
Apr 02, 2019 | 9.110 | 9.110 | 8.990 | 9.090 | 54,336 | -0.02(-0.22%) |
Apr 01, 2019 | 9.410 | 9.410 | 8.970 | 9.110 | 25,341 | -0.06(-0.65%) |
Mar 29, 2019 | 9.230 | 9.265 | 8.995 | 9.170 | 31,000 | +0.01(+0.11%) |
Mar 28, 2019 | 9.310 | 9.310 | 8.890 | 9.160 | 27,718 | +0.17(+1.89%) |
Mar 27, 2019 | 8.860 | 9.400 | 8.860 | 8.990 | 33,841 | -0.15(-1.64%) |
Mar 26, 2019 | 9.280 | 9.340 | 9.140 | 9.140 | 16,788 | -0.06(-0.65%) |
Mar 25, 2019 | 9.090 | 9.340 | 8.900 | 9.200 | 20,485 | +0.09(+0.99%) |
Mar 22, 2019 | 9.120 | 9.200 | 9.080 | 9.110 | 16,500 | +0.00(+0.00%) |
Mar 21, 2019 | 9.090 | 9.300 | 9.090 | 9.110 | 33,415 | -0.05(-0.55%) |
Mar 20, 2019 | 9.200 | 9.360 | 9.150 | 9.160 | 23,236 | -0.04(-0.43%) |
Mar 19, 2019 | 9.240 | 9.360 | 9.200 | 9.200 | 28,242 | -0.05(-0.54%) |
Mar 18, 2019 | 9.270 | 9.360 | 9.160 | 9.250 | 38,076 | -0.02(-0.22%) |
Mar 15, 2019 | 9.360 | 9.370 | 9.260 | 9.270 | 45,100 | -0.09(-0.96%) |
Mar 14, 2019 | 9.400 | 9.400 | 9.195 | 9.360 | 12,696 | +0.11(+1.19%) |
Mar 13, 2019 | 9.440 | 9.450 | 9.220 | 9.250 | 23,610 | -0.07(-0.75%) |
Mar 12, 2019 | 9.340 | 9.455 | 9.240 | 9.320 | 34,189 | -0.03(-0.32%) |
Mar 11, 2019 | 9.540 | 9.540 | 9.140 | 9.350 | 36,344 | -0.10(-1.06%) |
Mar 08, 2019 | 9.200 | 9.480 | 9.200 | 9.450 | 21,100 | +0.14(+1.50%) |
Mar 07, 2019 | 9.280 | 9.570 | 9.220 | 9.310 | 40,224 | +0.01(+0.11%) |
Mar 06, 2019 | 9.550 | 9.688 | 9.300 | 9.300 | 28,498 | -0.20(-2.11%) |
Mar 05, 2019 | 9.310 | 9.520 | 9.310 | 9.500 | 32,183 | +0.08(+0.85%) |
Mar 04, 2019 | 9.990 | 9.990 | 9.250 | 9.420 | 42,121 | -0.02(-0.21%) |