Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.150 | 9.240 | 8.930 | 9.120 | 200,256 | -0.10(-1.08%) |
May 30, 2019 | 9.320 | 9.320 | 9.110 | 9.220 | 198,848 | -0.16(-1.71%) |
May 29, 2019 | 9.350 | 9.420 | 9.270 | 9.380 | 373,972 | +0.05(+0.54%) |
May 28, 2019 | 9.670 | 9.680 | 9.300 | 9.330 | 676,193 | -0.35(-3.62%) |
May 27, 2019 | 9.650 | 9.690 | 9.550 | 9.680 | 137,353 | +0.08(+0.83%) |
May 24, 2019 | 9.500 | 9.670 | 9.460 | 9.600 | 206,769 | +0.15(+1.59%) |
May 23, 2019 | 9.700 | 9.720 | 9.450 | 9.450 | 390,622 | -0.26(-2.68%) |
May 22, 2019 | 9.840 | 9.980 | 9.640 | 9.710 | 530,945 | -0.13(-1.32%) |
May 21, 2019 | 9.600 | 9.870 | 9.530 | 9.840 | 550,488 | +0.30(+3.14%) |
May 17, 2019 | 9.540 | 9.540 | 9.540 | 0 | -0.09(-0.93%) | |
May 16, 2019 | 9.570 | 9.670 | 9.550 | 9.630 | 338,394 | +0.09(+0.94%) |
May 15, 2019 | 9.550 | 9.850 | 9.510 | 9.540 | 779,190 | +0.01(+0.10%) |
May 14, 2019 | 9.210 | 9.540 | 9.210 | 9.530 | 790,254 | +0.35(+3.81%) |
May 13, 2019 | 9.200 | 9.290 | 8.870 | 9.180 | 690,645 | +0.02(+0.22%) |
May 10, 2019 | 8.810 | 9.220 | 8.690 | 9.160 | 791,550 | +0.50(+5.77%) |
May 09, 2019 | 8.150 | 8.920 | 8.100 | 8.660 | 1,708,737 | +0.51(+6.26%) |
May 08, 2019 | 8.140 | 8.240 | 8.090 | 8.150 | 327,201 | +0.05(+0.62%) |
May 07, 2019 | 8.510 | 8.510 | 8.010 | 8.100 | 1,121,983 | -0.44(-5.15%) |
May 06, 2019 | 8.440 | 8.600 | 8.370 | 8.540 | 191,845 | +0.00(+0.00%) |
May 03, 2019 | 8.300 | 8.560 | 8.280 | 8.540 | 245,643 | +0.28(+3.39%) |
May 02, 2019 | 8.710 | 8.750 | 8.240 | 8.260 | 772,024 | -0.54(-6.14%) |
May 01, 2019 | 8.730 | 8.820 | 8.530 | 8.800 | 1,165,481 | +0.05(+0.57%) |
Apr 30, 2019 | 8.840 | 8.880 | 8.740 | 8.750 | 829,946 | -0.10(-1.13%) |
Apr 29, 2019 | 8.950 | 8.980 | 8.810 | 8.850 | 251,713 | -0.11(-1.23%) |
Apr 26, 2019 | 8.990 | 9.040 | 8.910 | 8.960 | 284,220 | +0.05(+0.56%) |
Apr 25, 2019 | 8.930 | 8.990 | 8.820 | 8.910 | 358,316 | -0.05(-0.56%) |
Apr 24, 2019 | 9.170 | 9.170 | 8.940 | 8.960 | 549,364 | -0.17(-1.86%) |
Apr 23, 2019 | 9.210 | 9.300 | 9.130 | 9.130 | 531,735 | -0.06(-0.65%) |
Apr 22, 2019 | 9.200 | 9.260 | 9.090 | 9.190 | 549,882 | +0.09(+0.99%) |
Apr 18, 2019 | 9.100 | 9.100 | 9.100 | 0 | +0.27(+3.06%) | |
Apr 17, 2019 | 8.890 | 8.890 | 8.760 | 8.830 | 410,091 | -0.01(-0.11%) |
Apr 16, 2019 | 9.170 | 9.220 | 8.750 | 8.840 | 951,881 | -0.31(-3.39%) |
Apr 15, 2019 | 9.140 | 9.200 | 9.080 | 9.150 | 121,475 | +0.01(+0.11%) |
Apr 12, 2019 | 8.950 | 9.220 | 8.940 | 9.140 | 776,031 | +0.23(+2.58%) |
Apr 11, 2019 | 8.940 | 8.970 | 8.790 | 8.910 | 3,199,130 | -0.02(-0.22%) |
Apr 10, 2019 | 9.040 | 9.040 | 8.920 | 8.930 | 365,704 | -0.06(-0.67%) |
Apr 09, 2019 | 9.070 | 9.080 | 8.970 | 8.990 | 284,671 | -0.06(-0.66%) |
Apr 08, 2019 | 9.120 | 9.120 | 9.010 | 9.050 | 240,003 | -0.04(-0.44%) |
Apr 05, 2019 | 9.090 | 9.160 | 9.060 | 9.090 | 420,556 | +0.02(+0.22%) |
Apr 04, 2019 | 9.090 | 9.130 | 9.060 | 9.070 | 551,595 | -0.01(-0.11%) |
Apr 03, 2019 | 9.140 | 9.200 | 9.000 | 9.080 | 302,998 | -0.04(-0.44%) |
Apr 02, 2019 | 9.190 | 9.260 | 9.100 | 9.120 | 266,229 | -0.05(-0.55%) |
Apr 01, 2019 | 9.160 | 9.300 | 9.160 | 9.170 | 300,826 | +0.03(+0.33%) |
Mar 29, 2019 | 9.250 | 9.290 | 9.120 | 9.140 | 378,582 | -0.11(-1.19%) |
Mar 28, 2019 | 9.130 | 9.280 | 9.130 | 9.250 | 361,198 | +0.05(+0.54%) |
Mar 27, 2019 | 9.050 | 9.370 | 9.050 | 9.200 | 1,121,363 | +0.21(+2.34%) |
Mar 26, 2019 | 9.460 | 9.470 | 8.960 | 8.990 | 1,486,685 | -0.43(-4.56%) |
Mar 25, 2019 | 9.550 | 9.600 | 9.420 | 9.420 | 251,436 | -0.13(-1.36%) |
Mar 22, 2019 | 9.770 | 9.770 | 9.480 | 9.550 | 503,810 | -0.19(-1.95%) |
Mar 21, 2019 | 9.640 | 9.810 | 9.610 | 9.740 | 1,503,384 | +0.08(+0.83%) |
Mar 20, 2019 | 9.710 | 9.710 | 9.560 | 9.660 | 383,485 | +0.05(+0.52%) |
Mar 19, 2019 | 9.700 | 9.700 | 9.610 | 9.610 | 314,104 | -0.05(-0.52%) |
Mar 18, 2019 | 9.600 | 9.670 | 9.550 | 9.660 | 250,154 | +0.10(+1.05%) |
Mar 15, 2019 | 9.690 | 9.700 | 9.550 | 9.560 | 489,893 | -0.08(-0.83%) |
Mar 14, 2019 | 9.750 | 9.750 | 9.530 | 9.640 | 468,952 | -0.04(-0.41%) |
Mar 13, 2019 | 9.500 | 9.750 | 9.400 | 9.680 | 1,443,267 | +0.26(+2.76%) |
Mar 12, 2019 | 9.450 | 9.480 | 9.390 | 9.420 | 348,886 | +0.00(+0.00%) |
Mar 11, 2019 | 9.290 | 9.550 | 9.290 | 9.420 | 542,250 | +0.14(+1.51%) |
Mar 08, 2019 | 9.250 | 9.370 | 9.140 | 9.280 | 613,524 | -0.04(-0.43%) |
Mar 07, 2019 | 9.550 | 9.570 | 9.240 | 9.320 | 467,877 | -0.21(-2.20%) |
Mar 06, 2019 | 9.600 | 9.670 | 9.470 | 9.530 | 427,285 | -0.04(-0.42%) |
Mar 05, 2019 | 9.860 | 9.870 | 9.530 | 9.570 | 475,057 | -0.20(-2.05%) |
Mar 04, 2019 | 9.680 | 9.840 | 9.640 | 9.770 | 765,656 | +0.26(+2.73%) |