Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.000 | 9.040 | 8.996 | 9.000 | 13,200 | -0.06(-0.62%) |
May 30, 2019 | 9.000 | 9.140 | 8.990 | 9.056 | 34,668 | +0.08(+0.85%) |
May 29, 2019 | 9.030 | 9.030 | 8.979 | 8.980 | 40,175 | -0.02(-0.22%) |
May 28, 2019 | 9.000 | 9.000 | 8.991 | 9.000 | 8,696 | -0.03(-0.33%) |
May 24, 2019 | 9.050 | 9.100 | 8.950 | 9.030 | 46,300 | -0.04(-0.44%) |
May 23, 2019 | 9.000 | 9.130 | 8.940 | 9.070 | 119,468 | +0.07(+0.78%) |
May 22, 2019 | 9.020 | 9.020 | 8.990 | 9.000 | 4,540 | +0.01(+0.11%) |
May 21, 2019 | 8.970 | 9.020 | 8.960 | 8.990 | 17,465 | +0.04(+0.45%) |
May 20, 2019 | 8.970 | 8.970 | 8.950 | 8.950 | 12,374 | -0.02(-0.22%) |
May 17, 2019 | 8.970 | 8.970 | 8.960 | 8.970 | 4,700 | +0.02(+0.22%) |
May 16, 2019 | 8.910 | 9.000 | 8.910 | 8.950 | 59,744 | +0.04(+0.45%) |
May 15, 2019 | 9.000 | 9.000 | 8.910 | 8.910 | 11,348 | -0.06(-0.67%) |
May 14, 2019 | 8.940 | 8.980 | 8.770 | 8.970 | 16,605 | -0.03(-0.30%) |
May 13, 2019 | 9.000 | 9.010 | 8.990 | 8.997 | 2,989 | +0.04(+0.42%) |
May 10, 2019 | 8.980 | 9.020 | 8.960 | 8.960 | 46,900 | +0.01(+0.11%) |
May 09, 2019 | 8.860 | 9.020 | 8.850 | 8.950 | 25,732 | +0.10(+1.13%) |
May 08, 2019 | 8.860 | 8.890 | 8.850 | 8.850 | 8,294 | -0.03(-0.34%) |
May 07, 2019 | 8.890 | 8.890 | 8.880 | 8.880 | 916 | +0.04(+0.45%) |
May 06, 2019 | 8.850 | 8.890 | 8.840 | 8.840 | 4,267 | -0.05(-0.56%) |
May 03, 2019 | 8.890 | 8.890 | 8.779 | 8.890 | 5,300 | -0.01(-0.11%) |
May 02, 2019 | 8.910 | 8.910 | 8.810 | 8.900 | 19,363 | +0.00(+0.00%) |
May 01, 2019 | 8.930 | 8.930 | 8.900 | 8.900 | 3,715 | -0.06(-0.67%) |
Apr 30, 2019 | 8.930 | 8.960 | 8.910 | 8.960 | 1,935 | +0.00(+0.00%) |
Apr 29, 2019 | 8.910 | 8.970 | 8.910 | 8.960 | 4,451 | -0.01(-0.11%) |
Apr 26, 2019 | 9.010 | 9.010 | 8.880 | 8.970 | 5,800 | -0.02(-0.22%) |
Apr 25, 2019 | 9.010 | 9.020 | 8.990 | 8.990 | 24,667 | +0.04(+0.45%) |
Apr 24, 2019 | 8.990 | 8.990 | 8.950 | 8.950 | 2,225 | +0.00(+0.00%) |
Apr 23, 2019 | 9.000 | 9.000 | 8.870 | 8.950 | 13,212 | -0.07(-0.78%) |
Apr 22, 2019 | 9.020 | 9.020 | 8.980 | 9.020 | 2,930 | +0.02(+0.22%) |
Apr 18, 2019 | 9.030 | 9.030 | 8.970 | 9.000 | 12,800 | +0.01(+0.11%) |
Apr 17, 2019 | 8.980 | 9.040 | 8.950 | 8.990 | 42,165 | +0.01(+0.11%) |
Apr 16, 2019 | 8.920 | 9.000 | 8.910 | 8.980 | 33,533 | +0.07(+0.79%) |
Apr 15, 2019 | 8.920 | 8.920 | 8.890 | 8.910 | 2,664 | +0.01(+0.11%) |
Apr 12, 2019 | 8.910 | 8.910 | 8.877 | 8.900 | 700 | -0.03(-0.34%) |
Apr 11, 2019 | 8.940 | 8.940 | 8.910 | 8.930 | 3,612 | +0.05(+0.56%) |
Apr 10, 2019 | 9.000 | 9.000 | 8.880 | 8.880 | 5,702 | -0.11(-1.22%) |
Apr 09, 2019 | 8.900 | 9.090 | 8.890 | 8.990 | 41,020 | +0.09(+1.01%) |
Apr 08, 2019 | 8.900 | 8.900 | 8.895 | 8.900 | 1,769 | +0.00(+0.00%) |
Apr 05, 2019 | 8.890 | 8.900 | 8.845 | 8.900 | 9,100 | +0.04(+0.39%) |
Apr 04, 2019 | 8.809 | 8.867 | 8.809 | 8.865 | 3,112 | -0.00(-0.06%) |
Apr 03, 2019 | 8.890 | 8.900 | 8.862 | 8.870 | 6,603 | -0.03(-0.34%) |
Apr 02, 2019 | 8.800 | 8.900 | 8.790 | 8.900 | 19,876 | +0.12(+1.37%) |
Apr 01, 2019 | 8.780 | 8.780 | 8.780 | 8.780 | 1,645 | -0.01(-0.11%) |
Mar 29, 2019 | 8.790 | 8.790 | 8.780 | 8.790 | 2,900 | +0.00(+0.00%) |
Mar 28, 2019 | 8.800 | 8.800 | 8.740 | 8.790 | 10,621 | +0.00(+0.00%) |
Mar 27, 2019 | 8.790 | 8.790 | 8.790 | 139 | +0.00(+0.00%) | |
Mar 26, 2019 | 8.790 | 8.800 | 8.780 | 8.790 | 12,619 | +0.01(+0.11%) |
Mar 25, 2019 | 8.830 | 8.830 | 8.760 | 8.780 | 5,080 | -0.01(-0.11%) |
Mar 22, 2019 | 8.800 | 8.830 | 8.790 | 8.790 | 8,300 | -0.07(-0.79%) |
Mar 21, 2019 | 8.740 | 8.870 | 8.740 | 8.860 | 2,602 | +0.11(+1.26%) |
Mar 20, 2019 | 8.810 | 8.830 | 8.743 | 8.750 | 4,675 | -0.06(-0.68%) |
Mar 19, 2019 | 8.950 | 8.950 | 8.762 | 8.810 | 21,830 | -0.18(-2.01%) |
Mar 18, 2019 | 8.814 | 9.000 | 8.750 | 8.991 | 34,271 | +0.24(+2.75%) |
Mar 15, 2019 | 8.750 | 8.800 | 8.745 | 8.750 | 41,600 | +0.00(+0.00%) |
Mar 14, 2019 | 8.750 | 8.850 | 8.730 | 8.750 | 13,047 | -0.07(-0.80%) |
Mar 13, 2019 | 8.770 | 8.840 | 8.755 | 8.821 | 10,054 | -0.02(-0.22%) |
Mar 12, 2019 | 8.700 | 8.840 | 8.600 | 8.840 | 56,815 | +0.14(+1.61%) |
Mar 11, 2019 | 8.750 | 8.750 | 8.430 | 8.700 | 28,517 | -0.10(-1.14%) |
Mar 08, 2019 | 8.590 | 8.920 | 8.565 | 8.800 | 48,200 | +0.27(+3.17%) |
Mar 07, 2019 | 8.450 | 8.560 | 8.430 | 8.530 | 5,081 | +0.22(+2.65%) |
Mar 06, 2019 | 8.630 | 8.650 | 8.310 | 8.310 | 7,506 | -0.32(-3.70%) |
Mar 05, 2019 | 8.650 | 8.650 | 8.464 | 8.629 | 26,175 | -0.02(-0.24%) |
Mar 04, 2019 | 8.680 | 8.680 | 8.620 | 8.650 | 1,356 | -0.05(-0.57%) |