Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.530 | 7.530 | 7.260 | 7.360 | 3,479,939 | -0.30(-3.92%) |
May 30, 2019 | 7.920 | 8.000 | 7.620 | 7.660 | 1,383,137 | -0.31(-3.89%) |
May 29, 2019 | 7.710 | 8.060 | 7.610 | 7.970 | 1,666,584 | +0.14(+1.79%) |
May 28, 2019 | 8.000 | 8.000 | 7.790 | 7.830 | 23,177,368 | -0.14(-1.76%) |
May 27, 2019 | 7.850 | 8.050 | 7.820 | 7.970 | 813,110 | +0.08(+1.01%) |
May 24, 2019 | 8.030 | 8.040 | 7.630 | 7.890 | 2,871,610 | -0.07(-0.88%) |
May 23, 2019 | 8.000 | 8.080 | 7.750 | 7.960 | 3,260,408 | -0.21(-2.57%) |
May 22, 2019 | 8.220 | 8.250 | 8.070 | 8.170 | 2,026,407 | -0.16(-1.92%) |
May 21, 2019 | 8.190 | 8.340 | 8.070 | 8.330 | 4,908,213 | +0.15(+1.83%) |
May 17, 2019 | 8.180 | 8.180 | 8.180 | 0 | -0.09(-1.09%) | |
May 16, 2019 | 8.340 | 8.420 | 8.220 | 8.270 | 2,194,859 | +0.01(+0.12%) |
May 15, 2019 | 7.940 | 8.350 | 7.830 | 8.260 | 3,222,357 | +0.28(+3.51%) |
May 14, 2019 | 7.870 | 8.090 | 7.800 | 7.980 | 2,183,774 | +0.14(+1.79%) |
May 13, 2019 | 7.960 | 7.980 | 7.710 | 7.840 | 1,784,350 | -0.08(-1.01%) |
May 10, 2019 | 8.020 | 8.020 | 7.860 | 7.920 | 1,419,983 | -0.11(-1.37%) |
May 09, 2019 | 8.000 | 8.110 | 7.840 | 8.030 | 933,209 | +0.02(+0.25%) |
May 08, 2019 | 7.940 | 8.200 | 7.930 | 8.010 | 1,669,390 | +0.07(+0.88%) |
May 07, 2019 | 7.970 | 7.970 | 7.700 | 7.940 | 2,595,380 | -0.12(-1.49%) |
May 06, 2019 | 8.050 | 8.070 | 7.890 | 8.060 | 1,914,059 | -0.06(-0.74%) |
May 03, 2019 | 8.110 | 8.160 | 7.910 | 8.120 | 2,464,754 | +0.10(+1.25%) |
May 02, 2019 | 8.220 | 8.300 | 8.000 | 8.020 | 1,526,037 | -0.28(-3.37%) |
May 01, 2019 | 8.540 | 8.550 | 8.120 | 8.300 | 4,811,059 | -0.21(-2.47%) |
Apr 30, 2019 | 8.590 | 8.610 | 8.350 | 8.510 | 1,414,519 | -0.01(-0.12%) |
Apr 29, 2019 | 8.580 | 8.590 | 8.450 | 8.520 | 1,327,505 | -0.11(-1.27%) |
Apr 26, 2019 | 8.760 | 8.790 | 8.530 | 8.630 | 1,450,294 | -0.19(-2.15%) |
Apr 25, 2019 | 8.950 | 9.020 | 8.760 | 8.820 | 2,195,140 | -0.05(-0.56%) |
Apr 24, 2019 | 9.280 | 9.290 | 8.870 | 8.870 | 2,630,296 | -0.40(-4.31%) |
Apr 23, 2019 | 9.350 | 9.370 | 9.150 | 9.270 | 2,010,396 | -0.08(-0.86%) |
Apr 22, 2019 | 9.330 | 9.420 | 9.240 | 9.350 | 1,971,509 | +0.07(+0.75%) |
Apr 18, 2019 | 9.280 | 9.280 | 9.280 | 0 | -0.06(-0.64%) | |
Apr 17, 2019 | 9.200 | 9.380 | 9.190 | 9.340 | 1,133,270 | +0.17(+1.85%) |
Apr 16, 2019 | 9.360 | 9.400 | 9.080 | 9.170 | 1,242,949 | -0.16(-1.71%) |
Apr 15, 2019 | 9.270 | 9.480 | 9.270 | 9.330 | 1,809,083 | -0.03(-0.32%) |
Apr 12, 2019 | 9.450 | 9.580 | 9.350 | 9.360 | 2,594,175 | +0.01(+0.11%) |
Apr 11, 2019 | 9.280 | 9.610 | 9.220 | 9.350 | 2,378,034 | -0.02(-0.21%) |
Apr 10, 2019 | 9.160 | 9.390 | 9.130 | 9.370 | 2,117,127 | +0.26(+2.85%) |
Apr 09, 2019 | 9.270 | 9.300 | 9.070 | 9.110 | 1,135,195 | -0.22(-2.36%) |
Apr 08, 2019 | 9.310 | 9.380 | 9.210 | 9.330 | 1,474,470 | +0.03(+0.32%) |
Apr 05, 2019 | 9.100 | 9.340 | 9.090 | 9.300 | 1,578,349 | +0.21(+2.31%) |
Apr 04, 2019 | 8.870 | 9.200 | 8.860 | 9.090 | 1,901,846 | +0.21(+2.36%) |
Apr 03, 2019 | 8.920 | 8.960 | 8.780 | 8.880 | 2,111,456 | -0.08(-0.89%) |
Apr 02, 2019 | 9.210 | 9.210 | 8.940 | 8.960 | 1,751,708 | -0.24(-2.61%) |
Apr 01, 2019 | 9.230 | 9.290 | 9.140 | 9.200 | 3,003,075 | +0.08(+0.88%) |
Mar 29, 2019 | 9.380 | 9.480 | 9.100 | 9.120 | 1,916,466 | -0.13(-1.41%) |
Mar 28, 2019 | 9.160 | 9.320 | 9.120 | 9.250 | 876,208 | -0.02(-0.22%) |
Mar 27, 2019 | 9.400 | 9.480 | 9.240 | 9.270 | 2,124,818 | -0.14(-1.49%) |
Mar 26, 2019 | 9.510 | 9.670 | 9.380 | 9.410 | 2,457,809 | -0.06(-0.63%) |
Mar 25, 2019 | 9.410 | 9.550 | 9.320 | 9.470 | 1,668,242 | -0.05(-0.53%) |
Mar 22, 2019 | 9.580 | 9.580 | 9.370 | 9.520 | 2,516,602 | -0.11(-1.14%) |
Mar 21, 2019 | 9.650 | 9.770 | 9.570 | 9.630 | 2,011,777 | -0.07(-0.72%) |
Mar 20, 2019 | 9.400 | 9.790 | 9.270 | 9.700 | 1,176,873 | +0.31(+3.30%) |
Mar 19, 2019 | 9.750 | 9.820 | 9.380 | 9.390 | 1,702,545 | -0.33(-3.40%) |
Mar 18, 2019 | 9.480 | 9.810 | 9.380 | 9.720 | 1,620,243 | +0.31(+3.29%) |
Mar 15, 2019 | 9.330 | 9.500 | 9.180 | 9.410 | 16,194,120 | +0.04(+0.43%) |
Mar 14, 2019 | 9.380 | 9.460 | 9.250 | 9.370 | 1,770,051 | +0.02(+0.21%) |
Mar 13, 2019 | 9.250 | 9.480 | 9.150 | 9.350 | 4,912,482 | +0.22(+2.41%) |
Mar 12, 2019 | 9.020 | 9.140 | 8.960 | 9.130 | 2,559,825 | +0.15(+1.67%) |
Mar 11, 2019 | 9.270 | 9.330 | 8.880 | 8.980 | 3,757,239 | -0.32(-3.44%) |
Mar 08, 2019 | 9.460 | 9.570 | 9.300 | 9.300 | 2,728,145 | -0.33(-3.43%) |
Mar 07, 2019 | 9.640 | 9.680 | 9.470 | 9.630 | 3,809,425 | +0.02(+0.21%) |
Mar 06, 2019 | 9.600 | 9.800 | 9.530 | 9.610 | 1,409,549 | +0.02(+0.21%) |
Mar 05, 2019 | 9.890 | 10.04 | 9.580 | 9.590 | 1,631,425 | -0.27(-2.74%) |
Mar 04, 2019 | 9.970 | 10.04 | 9.630 | 9.860 | 1,802,733 | -0.16(-1.60%) |