Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.516 | 8.550 | 8.470 | 8.470 | 3,600 | +0.02(+0.24%) |
May 30, 2019 | 8.450 | 8.570 | 8.420 | 8.450 | 3,490 | -0.17(-1.97%) |
May 29, 2019 | 8.660 | 8.668 | 8.572 | 8.620 | 2,009 | -0.23(-2.60%) |
May 28, 2019 | 8.765 | 8.890 | 8.765 | 8.850 | 2,712 | +0.16(+1.84%) |
May 24, 2019 | 8.652 | 8.690 | 8.650 | 8.690 | 1,900 | -0.10(-1.18%) |
May 23, 2019 | 8.788 | 8.812 | 8.650 | 8.794 | 1,678 | -0.09(-1.04%) |
May 22, 2019 | 8.784 | 8.920 | 8.784 | 8.886 | 1,706 | -0.08(-0.85%) |
May 21, 2019 | 8.922 | 9.050 | 8.922 | 8.962 | 97,923 | -0.11(-1.21%) |
May 20, 2019 | 9.072 | 9.072 | 8.960 | 9.072 | 49,553 | -0.25(-2.64%) |
May 17, 2019 | 9.370 | 9.430 | 9.318 | 9.318 | 45,700 | -0.28(-2.88%) |
May 16, 2019 | 9.580 | 9.594 | 9.580 | 9.594 | 1,079 | +0.13(+1.42%) |
May 15, 2019 | 9.400 | 9.460 | 9.400 | 9.460 | 1,918 | -0.02(-0.21%) |
May 14, 2019 | 9.260 | 9.480 | 9.260 | 9.480 | 2,297 | -0.23(-2.37%) |
May 13, 2019 | 9.854 | 9.880 | 9.710 | 9.710 | 3,230 | -0.15(-1.57%) |
May 10, 2019 | 9.760 | 9.920 | 9.760 | 9.865 | 1,000 | +0.01(+0.05%) |
May 09, 2019 | 9.810 | 9.860 | 9.640 | 9.860 | 2,803 | +0.07(+0.72%) |
May 08, 2019 | 9.918 | 9.926 | 9.790 | 9.790 | 1,267 | -0.12(-1.21%) |
May 07, 2019 | 9.950 | 10.07 | 9.910 | 9.910 | 1,621 | -0.19(-1.88%) |
May 06, 2019 | 10.32 | 10.36 | 10.10 | 10.10 | 1,798 | -0.52(-4.86%) |
May 03, 2019 | 10.64 | 10.72 | 10.58 | 10.62 | 1,300 | +0.06(+0.53%) |
May 02, 2019 | 10.75 | 10.75 | 10.56 | 10.56 | 1,079 | -0.23(-2.13%) |
May 01, 2019 | 10.60 | 10.79 | 10.60 | 10.79 | 1,093 | +0.15(+1.43%) |
Apr 30, 2019 | 10.56 | 10.64 | 10.56 | 10.64 | 1,464 | -0.21(-1.95%) |
Apr 29, 2019 | 10.59 | 10.85 | 10.59 | 10.85 | 1,583 | -0.14(-1.29%) |
Apr 26, 2019 | 10.83 | 11.02 | 10.83 | 10.99 | 3,100 | +0.34(+3.21%) |
Apr 25, 2019 | 10.61 | 10.78 | 10.61 | 10.65 | 1,202 | -0.48(-4.31%) |
Apr 24, 2019 | 10.84 | 11.13 | 10.84 | 11.13 | 1,128 | +0.44(+4.12%) |
Apr 23, 2019 | 10.81 | 10.81 | 10.69 | 10.69 | 1,844 | -0.44(-3.95%) |
Apr 22, 2019 | 11.17 | 11.17 | 11.13 | 11.13 | 2,159 | -0.02(-0.18%) |
Apr 18, 2019 | 11.14 | 11.20 | 11.14 | 11.15 | 62,900 | +0.11(+1.00%) |
Apr 17, 2019 | 11.04 | 11.04 | 10.93 | 11.04 | 84,683 | +0.24(+2.20%) |
Apr 16, 2019 | 10.75 | 10.82 | 10.75 | 10.80 | 879 | -0.03(-0.26%) |
Apr 15, 2019 | 10.90 | 10.90 | 10.81 | 10.83 | 1,973 | +0.05(+0.46%) |
Apr 12, 2019 | 10.73 | 10.92 | 10.73 | 10.78 | 3,700 | -0.05(-0.46%) |
Apr 11, 2019 | 10.86 | 10.87 | 10.83 | 10.83 | 2,673 | -0.18(-1.63%) |
Apr 10, 2019 | 10.98 | 11.07 | 10.97 | 11.01 | 4,947 | +0.56(+5.36%) |
Apr 09, 2019 | 10.49 | 10.49 | 10.45 | 10.45 | 1,538 | -0.08(-0.76%) |
Apr 08, 2019 | 10.52 | 10.61 | 10.48 | 10.53 | 1,173 | +0.05(+0.48%) |
Apr 05, 2019 | 10.56 | 10.56 | 10.48 | 10.48 | 900 | +0.05(+0.48%) |
Apr 04, 2019 | 10.43 | 10.58 | 10.43 | 10.43 | 1,019 | -0.05(-0.48%) |
Apr 03, 2019 | 10.45 | 10.48 | 10.45 | 10.48 | 3,848 | +0.28(+2.75%) |
Apr 02, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 1,034 | -0.05(-0.49%) |
Apr 01, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 1,481 | +0.24(+2.40%) |
Mar 29, 2019 | 9.830 | 10.13 | 9.830 | 10.01 | 1,800 | +0.00(+0.00%) |
Mar 28, 2019 | 9.770 | 10.01 | 9.770 | 10.01 | 1,364 | +0.23(+2.35%) |
Mar 27, 2019 | 9.920 | 9.920 | 9.770 | 9.780 | 1,332 | -0.09(-0.91%) |
Mar 26, 2019 | 9.873 | 10.02 | 9.840 | 9.870 | 4,673 | +0.02(+0.23%) |
Mar 25, 2019 | 9.810 | 10.08 | 9.810 | 9.847 | 1,309 | +0.16(+1.62%) |
Mar 22, 2019 | 9.730 | 9.730 | 9.690 | 9.690 | 800 | -0.27(-2.71%) |
Mar 21, 2019 | 10.30 | 10.30 | 9.960 | 9.960 | 659 | -0.26(-2.54%) |
Mar 20, 2019 | 10.21 | 10.52 | 10.21 | 10.22 | 1,052 | -0.06(-0.58%) |
Mar 19, 2019 | 10.28 | 10.28 | 10.28 | 388 | +0.00(+0.00%) | |
Mar 18, 2019 | 10.28 | 10.28 | 10.28 | 10.28 | 681 | +0.23(+2.29%) |
Mar 15, 2019 | 10.14 | 10.24 | 10.05 | 10.05 | 9,900 | +0.13(+1.31%) |
Mar 14, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 362 | -0.17(-1.64%) |
Mar 13, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 452 | +0.16(+1.56%) |
Mar 12, 2019 | 9.880 | 9.930 | 9.880 | 9.930 | 1,247 | +0.02(+0.20%) |
Mar 11, 2019 | 9.700 | 10.11 | 9.700 | 9.910 | 2,144 | +0.08(+0.81%) |
Mar 08, 2019 | 9.935 | 10.01 | 9.830 | 9.830 | 2,500 | -0.22(-2.19%) |
Mar 07, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 699 | -0.14(-1.37%) |
Mar 06, 2019 | 10.14 | 10.31 | 10.08 | 10.19 | 1,534 | +0.81(+8.64%) |
Mar 05, 2019 | 9.520 | 9.560 | 9.380 | 9.380 | 801 | +0.12(+1.30%) |
Mar 04, 2019 | 9.260 | 9.590 | 9.260 | 9.260 | 1,379 | -0.38(-3.94%) |