Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.150 | 9.150 | 8.760 | 8.800 | 900 | -0.21(-2.33%) |
May 30, 2019 | 9.000 | 9.325 | 8.850 | 9.010 | 74,537 | +0.01(+0.11%) |
May 29, 2019 | 8.850 | 9.510 | 8.740 | 9.000 | 33,545 | +0.06(+0.66%) |
May 28, 2019 | 8.930 | 9.310 | 8.850 | 8.941 | 8,593 | +0.01(+0.12%) |
May 24, 2019 | 9.110 | 9.350 | 8.930 | 8.930 | 8,200 | -0.07(-0.78%) |
May 23, 2019 | 8.850 | 9.000 | 8.850 | 9.000 | 83,841 | +0.05(+0.61%) |
May 22, 2019 | 9.100 | 9.150 | 8.900 | 8.945 | 8,286 | +0.04(+0.51%) |
May 21, 2019 | 9.020 | 9.025 | 8.576 | 8.900 | 22,497 | +0.04(+0.45%) |
May 20, 2019 | 8.860 | 8.860 | 8.860 | 54 | +0.00(+0.00%) | |
May 17, 2019 | 8.920 | 8.930 | 8.710 | 8.860 | 5,900 | -0.14(-1.56%) |
May 16, 2019 | 9.040 | 9.040 | 8.890 | 9.000 | 9,541 | +0.00(+0.00%) |
May 15, 2019 | 9.055 | 9.095 | 8.950 | 9.000 | 1,739 | -0.09(-0.99%) |
May 14, 2019 | 9.055 | 9.104 | 9.055 | 9.090 | 6,356 | +0.10(+1.11%) |
May 13, 2019 | 8.950 | 9.020 | 8.860 | 8.990 | 4,865 | +0.14(+1.58%) |
May 10, 2019 | 8.940 | 9.055 | 8.850 | 8.850 | 1,400 | -0.33(-3.59%) |
May 09, 2019 | 9.188 | 9.188 | 9.030 | 9.180 | 3,999 | +0.16(+1.77%) |
May 08, 2019 | 9.020 | 9.020 | 9.020 | 15 | +0.00(+0.00%) | |
May 07, 2019 | 9.000 | 9.075 | 9.000 | 9.020 | 1,993 | +0.01(+0.11%) |
May 06, 2019 | 8.950 | 9.210 | 8.910 | 9.010 | 2,556 | -0.07(-0.77%) |
May 03, 2019 | 8.555 | 9.254 | 8.555 | 9.080 | 19,700 | +0.32(+3.69%) |
May 02, 2019 | 8.720 | 8.800 | 8.530 | 8.757 | 9,500 | -0.04(-0.44%) |
May 01, 2019 | 8.780 | 8.820 | 8.750 | 8.796 | 4,470 | +0.10(+1.10%) |
Apr 30, 2019 | 8.750 | 8.900 | 8.670 | 8.700 | 3,498 | -0.06(-0.68%) |
Apr 29, 2019 | 8.580 | 8.857 | 8.580 | 8.760 | 3,798 | +0.16(+1.86%) |
Apr 26, 2019 | 8.620 | 8.725 | 8.580 | 8.600 | 8,600 | +0.00(+0.00%) |
Apr 25, 2019 | 8.520 | 8.630 | 8.480 | 8.600 | 21,259 | +0.11(+1.30%) |
Apr 24, 2019 | 8.440 | 8.530 | 8.400 | 8.490 | 4,700 | -0.04(-0.47%) |
Apr 23, 2019 | 8.430 | 8.540 | 8.400 | 8.530 | 14,558 | +0.07(+0.83%) |
Apr 22, 2019 | 8.480 | 8.880 | 8.460 | 8.460 | 4,757 | -0.08(-0.94%) |
Apr 18, 2019 | 8.490 | 8.583 | 8.490 | 8.540 | 21,200 | +0.12(+1.43%) |
Apr 17, 2019 | 8.410 | 8.510 | 8.410 | 8.420 | 6,449 | -0.04(-0.41%) |
Apr 16, 2019 | 8.444 | 8.500 | 8.444 | 8.455 | 607 | -0.02(-0.18%) |
Apr 15, 2019 | 8.500 | 8.550 | 8.410 | 8.470 | 4,744 | -0.01(-0.12%) |
Apr 12, 2019 | 8.560 | 8.560 | 8.440 | 8.480 | 29,800 | -0.11(-1.22%) |
Apr 11, 2019 | 8.350 | 8.600 | 8.301 | 8.585 | 11,240 | +0.24(+2.81%) |
Apr 10, 2019 | 8.540 | 8.650 | 8.330 | 8.350 | 11,777 | -0.15(-1.76%) |
Apr 09, 2019 | 8.440 | 8.650 | 8.440 | 8.500 | 21,115 | +0.00(+0.00%) |
Apr 08, 2019 | 8.570 | 8.610 | 8.450 | 8.500 | 25,749 | -0.05(-0.64%) |
Apr 05, 2019 | 8.600 | 8.700 | 8.511 | 8.555 | 12,900 | -0.04(-0.52%) |
Apr 04, 2019 | 8.600 | 8.650 | 8.510 | 8.600 | 19,307 | +0.00(+0.00%) |
Apr 03, 2019 | 8.500 | 8.785 | 8.500 | 8.600 | 16,486 | -0.01(-0.12%) |
Apr 02, 2019 | 8.520 | 8.700 | 8.520 | 8.610 | 19,933 | +0.06(+0.70%) |
Apr 01, 2019 | 8.590 | 8.805 | 8.550 | 8.550 | 11,466 | +0.04(+0.47%) |
Mar 29, 2019 | 8.500 | 8.580 | 8.500 | 8.510 | 27,700 | +0.01(+0.12%) |
Mar 28, 2019 | 8.500 | 8.603 | 8.480 | 8.500 | 37,593 | +0.00(+0.00%) |
Mar 27, 2019 | 8.440 | 8.500 | 8.430 | 8.500 | 6,655 | +0.01(+0.12%) |
Mar 26, 2019 | 8.510 | 8.600 | 8.420 | 8.490 | 4,836 | -0.01(-0.12%) |
Mar 25, 2019 | 8.520 | 8.685 | 8.500 | 8.500 | 11,741 | -0.06(-0.70%) |
Mar 22, 2019 | 8.760 | 8.850 | 8.370 | 8.560 | 11,500 | +0.06(+0.71%) |
Mar 21, 2019 | 8.500 | 8.500 | 8.500 | 8.500 | 275 | -0.13(-1.51%) |
Mar 20, 2019 | 8.630 | 8.630 | 8.630 | 8.630 | 548 | -0.07(-0.80%) |
Mar 19, 2019 | 8.670 | 8.720 | 8.660 | 8.700 | 15,530 | -0.05(-0.57%) |
Mar 18, 2019 | 8.520 | 8.800 | 8.500 | 8.750 | 9,579 | +0.17(+1.98%) |
Mar 15, 2019 | 8.500 | 8.580 | 8.495 | 8.580 | 24,700 | +0.08(+0.94%) |
Mar 14, 2019 | 8.560 | 8.560 | 8.500 | 8.500 | 18,649 | -0.06(-0.70%) |
Mar 13, 2019 | 8.570 | 8.570 | 8.300 | 8.560 | 20,441 | -0.01(-0.12%) |
Mar 12, 2019 | 8.800 | 8.800 | 8.570 | 8.570 | 547 | -0.34(-3.82%) |
Mar 11, 2019 | 8.510 | 8.910 | 8.450 | 8.910 | 6,949 | +0.36(+4.21%) |
Mar 08, 2019 | 8.410 | 8.880 | 8.392 | 8.550 | 8,200 | +0.00(+0.00%) |
Mar 07, 2019 | 8.452 | 8.690 | 8.452 | 8.550 | 7,746 | +0.00(+0.00%) |
Mar 06, 2019 | 8.460 | 8.550 | 8.392 | 8.550 | 35,939 | +0.00(+0.00%) |
Mar 05, 2019 | 8.500 | 8.880 | 8.400 | 8.550 | 39,082 | +0.04(+0.47%) |
Mar 04, 2019 | 8.550 | 8.700 | 8.310 | 8.510 | 36,306 | -0.03(-0.35%) |