Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.500 | 9.720 | 9.500 | 9.720 | 2,700 | +0.22(+2.32%) |
May 30, 2019 | 9.710 | 9.710 | 9.500 | 9.500 | 1,832 | -0.21(-2.16%) |
May 29, 2019 | 9.500 | 9.710 | 9.500 | 9.710 | 1,518 | +0.21(+2.21%) |
May 28, 2019 | 9.620 | 9.790 | 9.500 | 9.500 | 8,457 | -0.21(-2.16%) |
May 24, 2019 | 9.650 | 9.760 | 9.650 | 9.710 | 900 | -0.03(-0.31%) |
May 23, 2019 | 9.650 | 9.740 | 9.650 | 9.740 | 1,543 | +0.07(+0.76%) |
May 22, 2019 | 9.750 | 9.800 | 9.600 | 9.666 | 11,597 | -0.04(-0.45%) |
May 21, 2019 | 9.750 | 9.800 | 9.600 | 9.710 | 1,567 | +0.11(+1.15%) |
May 20, 2019 | 9.680 | 9.710 | 9.600 | 9.600 | 1,240 | -0.09(-0.93%) |
May 17, 2019 | 9.620 | 9.780 | 9.350 | 9.690 | 8,800 | -0.05(-0.55%) |
May 16, 2019 | 9.550 | 9.800 | 9.550 | 9.743 | 8,756 | +0.04(+0.45%) |
May 15, 2019 | 9.560 | 9.900 | 9.560 | 9.700 | 15,934 | +0.07(+0.73%) |
May 14, 2019 | 9.650 | 9.770 | 9.424 | 9.630 | 11,973 | -0.04(-0.41%) |
May 13, 2019 | 9.780 | 9.780 | 9.480 | 9.670 | 6,206 | +0.14(+1.47%) |
May 10, 2019 | 9.560 | 9.770 | 9.480 | 9.530 | 15,800 | -0.29(-2.95%) |
May 09, 2019 | 9.550 | 9.820 | 9.350 | 9.820 | 9,868 | +0.02(+0.20%) |
May 08, 2019 | 9.840 | 9.840 | 9.745 | 9.800 | 3,316 | +0.05(+0.51%) |
May 07, 2019 | 9.530 | 9.770 | 9.530 | 9.750 | 2,992 | +0.16(+1.67%) |
May 06, 2019 | 9.520 | 9.880 | 9.430 | 9.590 | 11,558 | -0.22(-2.24%) |
May 03, 2019 | 9.530 | 9.810 | 9.530 | 9.810 | 5,300 | +0.37(+3.93%) |
May 02, 2019 | 9.610 | 9.710 | 9.439 | 9.439 | 6,573 | -0.20(-2.09%) |
May 01, 2019 | 9.550 | 9.760 | 9.480 | 9.640 | 6,337 | -0.14(-1.43%) |
Apr 30, 2019 | 9.700 | 9.820 | 8.912 | 9.780 | 23,052 | +0.13(+1.35%) |
Apr 29, 2019 | 9.800 | 9.903 | 9.593 | 9.650 | 14,640 | -0.15(-1.53%) |
Apr 26, 2019 | 9.714 | 9.800 | 9.685 | 9.800 | 1,600 | +0.00(+0.00%) |
Apr 25, 2019 | 9.630 | 9.900 | 9.630 | 9.800 | 7,974 | +0.17(+1.77%) |
Apr 24, 2019 | 9.670 | 9.850 | 9.550 | 9.630 | 4,877 | +0.05(+0.52%) |
Apr 23, 2019 | 9.770 | 9.840 | 9.577 | 9.580 | 8,206 | -0.21(-2.15%) |
Apr 22, 2019 | 9.670 | 9.935 | 9.670 | 9.790 | 12,259 | +0.12(+1.24%) |
Apr 18, 2019 | 9.480 | 9.680 | 9.380 | 9.670 | 4,900 | +0.24(+2.55%) |
Apr 17, 2019 | 9.340 | 9.700 | 9.340 | 9.430 | 5,737 | -0.09(-0.95%) |
Apr 16, 2019 | 9.610 | 9.760 | 9.440 | 9.520 | 9,901 | -0.17(-1.75%) |
Apr 15, 2019 | 9.700 | 9.820 | 9.420 | 9.690 | 14,823 | +0.08(+0.83%) |
Apr 12, 2019 | 9.590 | 9.730 | 9.500 | 9.610 | 2,600 | -0.12(-1.27%) |
Apr 11, 2019 | 9.600 | 9.820 | 9.490 | 9.734 | 13,640 | +0.19(+2.03%) |
Apr 10, 2019 | 9.800 | 9.820 | 9.490 | 9.540 | 20,629 | -0.02(-0.21%) |
Apr 09, 2019 | 9.350 | 9.750 | 9.350 | 9.560 | 14,356 | +0.02(+0.21%) |
Apr 08, 2019 | 9.812 | 9.812 | 9.270 | 9.540 | 15,515 | -0.21(-2.15%) |
Apr 05, 2019 | 9.610 | 9.940 | 9.560 | 9.750 | 23,100 | +0.14(+1.46%) |
Apr 04, 2019 | 9.410 | 9.620 | 9.410 | 9.610 | 13,150 | +0.00(+0.00%) |
Apr 03, 2019 | 9.120 | 9.623 | 9.120 | 9.610 | 28,063 | +0.34(+3.67%) |
Apr 02, 2019 | 9.200 | 9.360 | 8.935 | 9.270 | 25,530 | +0.15(+1.64%) |
Apr 01, 2019 | 9.000 | 9.480 | 8.832 | 9.120 | 45,515 | +0.12(+1.33%) |
Mar 29, 2019 | 8.920 | 9.200 | 8.890 | 9.000 | 14,000 | +0.12(+1.39%) |
Mar 28, 2019 | 8.730 | 8.920 | 8.616 | 8.877 | 21,783 | -0.02(-0.26%) |
Mar 27, 2019 | 8.600 | 8.900 | 8.550 | 8.900 | 6,855 | +0.13(+1.48%) |
Mar 26, 2019 | 8.700 | 8.900 | 8.700 | 8.770 | 21,836 | +0.02(+0.23%) |
Mar 25, 2019 | 8.430 | 8.840 | 8.430 | 8.750 | 9,516 | +0.14(+1.63%) |
Mar 22, 2019 | 8.510 | 8.830 | 8.476 | 8.610 | 19,500 | -0.02(-0.23%) |
Mar 21, 2019 | 8.460 | 8.723 | 8.460 | 8.630 | 4,176 | +0.13(+1.53%) |
Mar 20, 2019 | 8.500 | 8.700 | 8.500 | 8.500 | 18,698 | +0.00(+0.00%) |
Mar 19, 2019 | 8.310 | 8.600 | 8.290 | 8.500 | 27,437 | +0.20(+2.41%) |
Mar 18, 2019 | 8.640 | 8.750 | 8.300 | 8.300 | 28,913 | -0.35(-4.05%) |
Mar 15, 2019 | 8.500 | 8.750 | 8.500 | 8.650 | 15,500 | -0.03(-0.35%) |
Mar 14, 2019 | 8.500 | 8.710 | 8.500 | 8.680 | 20,682 | +0.18(+2.12%) |
Mar 13, 2019 | 8.670 | 8.749 | 8.492 | 8.500 | 37,670 | -0.11(-1.28%) |
Mar 12, 2019 | 8.500 | 8.740 | 8.500 | 8.610 | 57,174 | -0.03(-0.35%) |
Mar 11, 2019 | 8.310 | 8.750 | 8.310 | 8.640 | 25,253 | +0.33(+3.97%) |
Mar 08, 2019 | 8.700 | 8.700 | 8.260 | 8.310 | 14,600 | -0.17(-2.00%) |
Mar 07, 2019 | 8.230 | 8.480 | 8.220 | 8.480 | 20,865 | +0.30(+3.67%) |
Mar 06, 2019 | 8.250 | 8.400 | 8.150 | 8.180 | 12,506 | -0.03(-0.37%) |
Mar 05, 2019 | 8.150 | 8.420 | 8.150 | 8.210 | 9,367 | +0.01(+0.12%) |
Mar 04, 2019 | 7.890 | 8.220 | 7.790 | 8.200 | 26,076 | +0.21(+2.63%) |