Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 600 | +0.10(+1.03%) |
May 30, 2019 | 9.770 | 9.770 | 9.730 | 9.730 | 1,704 | -0.12(-1.22%) |
May 29, 2019 | 9.768 | 9.850 | 9.750 | 9.850 | 1,878 | -0.26(-2.57%) |
May 28, 2019 | 9.950 | 10.11 | 9.950 | 10.11 | 3,539 | +0.11(+1.10%) |
May 24, 2019 | 9.930 | 10.00 | 9.930 | 10.00 | 800 | +0.13(+1.32%) |
May 23, 2019 | 9.870 | 9.870 | 9.870 | 9.870 | 707 | -0.25(-2.47%) |
May 22, 2019 | 9.960 | 10.12 | 9.960 | 10.12 | 5,978 | +0.24(+2.43%) |
May 21, 2019 | 9.736 | 9.880 | 9.736 | 9.880 | 516 | -0.18(-1.79%) |
May 20, 2019 | 9.940 | 10.06 | 9.940 | 10.06 | 782 | +0.29(+2.97%) |
May 17, 2019 | 9.460 | 9.770 | 9.460 | 9.770 | 2,200 | -0.11(-1.11%) |
May 16, 2019 | 9.840 | 9.880 | 9.720 | 9.880 | 644 | +0.16(+1.65%) |
May 15, 2019 | 9.510 | 9.720 | 9.510 | 9.720 | 2,832 | +0.28(+2.96%) |
May 14, 2019 | 9.515 | 9.560 | 9.420 | 9.441 | 2,047 | -0.07(-0.78%) |
May 13, 2019 | 9.450 | 9.515 | 9.440 | 9.515 | 3,810 | +0.54(+5.96%) |
May 10, 2019 | 8.885 | 8.980 | 8.828 | 8.980 | 1,100 | +0.21(+2.35%) |
May 09, 2019 | 8.910 | 8.910 | 8.740 | 8.774 | 4,507 | -0.15(-1.64%) |
May 08, 2019 | 9.080 | 9.080 | 8.860 | 8.920 | 30,745 | -0.17(-1.82%) |
May 07, 2019 | 9.220 | 9.220 | 9.046 | 9.085 | 2,072 | -0.21(-2.31%) |
May 06, 2019 | 9.160 | 9.330 | 9.160 | 9.300 | 1,274 | -0.04(-0.43%) |
May 03, 2019 | 9.470 | 9.470 | 9.340 | 9.340 | 900 | -0.01(-0.11%) |
May 02, 2019 | 9.360 | 9.360 | 9.350 | 9.350 | 1,518 | -0.07(-0.74%) |
May 01, 2019 | 9.455 | 9.455 | 9.420 | 9.420 | 303 | +0.10(+1.07%) |
Apr 30, 2019 | 9.320 | 9.350 | 9.300 | 9.320 | 3,465 | +0.04(+0.43%) |
Apr 29, 2019 | 9.220 | 9.280 | 9.220 | 9.280 | 2,682 | +0.08(+0.92%) |
Apr 26, 2019 | 9.260 | 9.300 | 9.090 | 9.195 | 4,800 | +0.13(+1.49%) |
Apr 25, 2019 | 9.065 | 9.149 | 8.960 | 9.060 | 10,310 | +0.05(+0.53%) |
Apr 24, 2019 | 8.980 | 9.170 | 8.980 | 9.012 | 2,443 | +0.00(+0.02%) |
Apr 23, 2019 | 9.070 | 9.070 | 8.970 | 9.010 | 30,724 | -0.13(-1.42%) |
Apr 22, 2019 | 9.140 | 9.140 | 9.140 | 9.140 | 751 | +0.16(+1.82%) |
Apr 18, 2019 | 9.140 | 9.140 | 8.977 | 8.977 | 28,000 | -0.08(-0.89%) |
Apr 17, 2019 | 9.058 | 9.058 | 9.058 | 9.058 | 472 | +0.06(+0.72%) |
Apr 16, 2019 | 9.200 | 9.200 | 8.980 | 8.993 | 27,016 | -0.25(-2.67%) |
Apr 15, 2019 | 9.100 | 9.240 | 9.100 | 9.240 | 842 | +0.21(+2.33%) |
Apr 12, 2019 | 9.100 | 9.100 | 9.030 | 9.030 | 2,800 | +0.21(+2.38%) |
Apr 11, 2019 | 8.750 | 8.820 | 8.680 | 8.820 | 4,354 | -0.04(-0.45%) |
Apr 10, 2019 | 8.780 | 8.860 | 8.780 | 8.860 | 15,765 | +0.10(+1.20%) |
Apr 09, 2019 | 8.780 | 8.790 | 8.750 | 8.755 | 14,934 | +0.04(+0.49%) |
Apr 08, 2019 | 8.690 | 8.740 | 8.640 | 8.712 | 7,622 | +0.04(+0.48%) |
Apr 05, 2019 | 8.740 | 8.740 | 8.570 | 8.670 | 1,700 | -0.01(-0.06%) |
Apr 04, 2019 | 8.636 | 8.690 | 8.610 | 8.675 | 5,795 | -0.01(-0.12%) |
Apr 03, 2019 | 8.690 | 8.690 | 8.610 | 8.685 | 6,588 | +0.10(+1.11%) |
Apr 02, 2019 | 8.770 | 8.775 | 8.580 | 8.590 | 43,016 | -0.05(-0.64%) |
Apr 01, 2019 | 8.665 | 8.700 | 8.540 | 8.645 | 3,722 | +0.00(+0.00%) |
Mar 29, 2019 | 8.570 | 8.645 | 8.570 | 8.645 | 3,500 | +0.00(+0.00%) |
Mar 28, 2019 | 8.530 | 8.670 | 8.480 | 8.645 | 19,875 | +0.20(+2.37%) |
Mar 27, 2019 | 8.400 | 8.445 | 8.360 | 8.445 | 34,237 | +0.01(+0.12%) |
Mar 26, 2019 | 8.520 | 8.530 | 8.390 | 8.435 | 28,884 | +0.07(+0.78%) |
Mar 25, 2019 | 8.425 | 8.440 | 8.370 | 8.370 | 1,986 | -0.30(-3.46%) |
Mar 22, 2019 | 8.620 | 8.670 | 8.500 | 8.670 | 1,600 | -0.13(-1.48%) |
Mar 21, 2019 | 8.590 | 8.800 | 8.590 | 8.800 | 1,791 | +0.04(+0.46%) |
Mar 20, 2019 | 8.480 | 8.830 | 8.480 | 8.760 | 2,212 | +0.03(+0.33%) |
Mar 19, 2019 | 8.720 | 8.950 | 8.720 | 8.731 | 3,352 | -0.03(-0.33%) |
Mar 18, 2019 | 8.750 | 8.840 | 8.750 | 8.760 | 1,957 | +0.01(+0.11%) |
Mar 15, 2019 | 8.845 | 8.850 | 8.730 | 8.750 | 1,000 | -0.14(-1.57%) |
Mar 14, 2019 | 8.610 | 8.930 | 8.610 | 8.890 | 2,681 | +0.19(+2.18%) |
Mar 13, 2019 | 8.620 | 8.700 | 8.620 | 8.700 | 789 | -0.04(-0.51%) |
Mar 12, 2019 | 8.650 | 8.790 | 8.650 | 8.745 | 5,552 | -0.10(-1.07%) |
Mar 11, 2019 | 8.650 | 8.840 | 8.650 | 8.840 | 2,683 | +0.03(+0.34%) |
Mar 08, 2019 | 8.810 | 8.810 | 8.810 | 8.810 | 700 | -0.34(-3.72%) |
Mar 07, 2019 | 9.380 | 9.380 | 9.020 | 9.150 | 8,324 | -0.21(-2.19%) |
Mar 06, 2019 | 9.550 | 9.550 | 9.161 | 9.355 | 8,986 | -0.07(-0.74%) |
Mar 05, 2019 | 9.400 | 9.550 | 9.350 | 9.425 | 12,297 | -0.12(-1.26%) |
Mar 04, 2019 | 9.350 | 9.610 | 9.350 | 9.545 | 4,807 | -0.10(-0.99%) |