Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.550 | 8.800 | 8.550 | 8.650 | 2,580 | -0.10(-1.14%) |
May 30, 2019 | 9.000 | 9.150 | 8.500 | 8.750 | 7,335 | -0.30(-3.31%) |
May 29, 2019 | 9.200 | 9.400 | 8.950 | 9.050 | 4,038 | +0.05(+0.56%) |
May 28, 2019 | 8.500 | 9.850 | 8.500 | 9.000 | 5,656 | +0.50(+5.88%) |
May 24, 2019 | 8.950 | 9.200 | 8.500 | 8.500 | 5,300 | -0.40(-4.49%) |
May 23, 2019 | 8.850 | 9.050 | 8.800 | 8.900 | 2,418 | -0.05(-0.56%) |
May 22, 2019 | 8.850 | 9.200 | 8.850 | 8.950 | 747 | +0.10(+1.13%) |
May 21, 2019 | 8.800 | 9.500 | 8.750 | 8.850 | 16,628 | +0.00(+0.00%) |
May 20, 2019 | 8.750 | 9.250 | 8.750 | 8.850 | 4,638 | +0.00(+0.00%) |
May 17, 2019 | 9.500 | 9.636 | 8.556 | 8.850 | 6,440 | -0.15(-1.67%) |
May 16, 2019 | 8.900 | 9.500 | 8.750 | 9.000 | 9,425 | -0.10(-1.10%) |
May 15, 2019 | 9.150 | 9.250 | 8.800 | 9.100 | 6,161 | -0.05(-0.55%) |
May 14, 2019 | 8.850 | 9.300 | 8.750 | 9.150 | 9,050 | +0.25(+2.81%) |
May 13, 2019 | 9.250 | 9.425 | 8.750 | 8.900 | 5,394 | -0.55(-5.82%) |
May 10, 2019 | 9.250 | 9.650 | 9.250 | 9.450 | 8,840 | +0.20(+2.16%) |
May 09, 2019 | 9.350 | 9.665 | 9.250 | 9.250 | 5,384 | -0.25(-2.63%) |
May 08, 2019 | 9.750 | 10.00 | 9.500 | 9.500 | 4,761 | -0.40(-4.04%) |
May 07, 2019 | 10.50 | 10.80 | 9.800 | 9.900 | 5,324 | -0.50(-4.81%) |
May 06, 2019 | 10.00 | 10.55 | 9.750 | 10.40 | 5,344 | +0.40(+4.00%) |
May 03, 2019 | 10.10 | 10.50 | 10.00 | 10.00 | 3,500 | -0.15(-1.48%) |
May 02, 2019 | 10.00 | 10.40 | 10.00 | 10.15 | 2,401 | -0.05(-0.49%) |
May 01, 2019 | 10.00 | 10.60 | 10.00 | 10.20 | 6,326 | +0.10(+0.99%) |
Apr 30, 2019 | 10.00 | 10.60 | 10.00 | 10.10 | 17,464 | +0.10(+1.00%) |
Apr 29, 2019 | 10.00 | 10.50 | 10.00 | 10.00 | 6,611 | -0.15(-1.48%) |
Apr 26, 2019 | 10.00 | 10.25 | 10.00 | 10.15 | 6,260 | +0.15(+1.50%) |
Apr 25, 2019 | 10.05 | 10.15 | 10.00 | 10.00 | 7,427 | -0.19(-1.90%) |
Apr 24, 2019 | 10.00 | 10.45 | 10.00 | 10.19 | 5,281 | +0.19(+1.93%) |
Apr 23, 2019 | 10.10 | 10.25 | 10.00 | 10.00 | 12,686 | -0.05(-0.49%) |
Apr 22, 2019 | 10.20 | 10.50 | 10.05 | 10.05 | 13,433 | -0.35(-3.36%) |
Apr 18, 2019 | 10.20 | 10.55 | 10.12 | 10.40 | 8,200 | +0.10(+0.96%) |
Apr 17, 2019 | 10.40 | 10.70 | 10.30 | 10.30 | 3,871 | -0.10(-0.96%) |
Apr 16, 2019 | 10.45 | 10.65 | 10.40 | 10.40 | 5,243 | -0.10(-0.95%) |
Apr 15, 2019 | 10.35 | 10.75 | 10.25 | 10.50 | 7,474 | +0.20(+1.94%) |
Apr 12, 2019 | 10.75 | 11.00 | 10.25 | 10.30 | 28,500 | -0.25(-2.37%) |
Apr 11, 2019 | 11.15 | 11.20 | 10.55 | 10.55 | 9,514 | -0.45(-4.09%) |
Apr 10, 2019 | 10.95 | 11.30 | 10.80 | 11.00 | 4,434 | +0.05(+0.46%) |
Apr 09, 2019 | 10.90 | 11.00 | 10.85 | 10.95 | 1,646 | -0.05(-0.45%) |
Apr 08, 2019 | 11.45 | 11.45 | 10.90 | 11.00 | 6,021 | -0.25(-2.22%) |
Apr 05, 2019 | 11.00 | 11.45 | 11.00 | 11.25 | 4,140 | +0.05(+0.45%) |
Apr 04, 2019 | 11.55 | 11.55 | 11.05 | 11.20 | 6,556 | -0.35(-3.03%) |
Apr 03, 2019 | 11.45 | 11.66 | 11.28 | 11.55 | 6,468 | +0.30(+2.67%) |
Apr 02, 2019 | 11.00 | 11.60 | 11.00 | 11.25 | 9,352 | +0.15(+1.35%) |
Apr 01, 2019 | 10.80 | 11.55 | 10.80 | 11.10 | 13,391 | -0.20(-1.77%) |
Mar 29, 2019 | 11.50 | 12.25 | 10.40 | 11.30 | 76,200 | +0.30(+2.73%) |
Mar 28, 2019 | 10.20 | 11.25 | 10.10 | 11.00 | 22,228 | +0.75(+7.32%) |
Mar 27, 2019 | 10.50 | 10.80 | 10.25 | 10.25 | 7,287 | -0.15(-1.44%) |
Mar 26, 2019 | 10.65 | 10.85 | 10.40 | 10.40 | 12,852 | -0.25(-2.35%) |
Mar 25, 2019 | 10.30 | 10.90 | 10.30 | 10.65 | 3,603 | +0.40(+3.90%) |
Mar 22, 2019 | 10.95 | 10.95 | 10.25 | 10.25 | 18,640 | -0.80(-7.24%) |
Mar 21, 2019 | 10.80 | 11.05 | 10.80 | 11.05 | 1,323 | +0.30(+2.79%) |
Mar 20, 2019 | 10.85 | 11.05 | 10.75 | 10.75 | 6,125 | -0.15(-1.38%) |
Mar 19, 2019 | 10.75 | 11.20 | 10.75 | 10.90 | 6,572 | +0.15(+1.40%) |
Mar 18, 2019 | 10.95 | 11.20 | 10.75 | 10.75 | 6,578 | -0.35(-3.15%) |
Mar 15, 2019 | 11.25 | 11.35 | 10.95 | 11.10 | 9,140 | -0.15(-1.33%) |
Mar 14, 2019 | 11.10 | 11.45 | 11.00 | 11.25 | 4,365 | +0.05(+0.45%) |
Mar 13, 2019 | 10.85 | 11.48 | 10.85 | 11.20 | 2,692 | +0.30(+2.75%) |
Mar 12, 2019 | 10.90 | 11.25 | 10.75 | 10.90 | 3,072 | +0.00(+0.00%) |
Mar 11, 2019 | 10.75 | 10.90 | 10.60 | 10.90 | 11,248 | +0.20(+1.87%) |
Mar 08, 2019 | 10.65 | 10.90 | 10.55 | 10.70 | 15,240 | -0.10(-0.93%) |
Mar 07, 2019 | 10.85 | 11.15 | 10.60 | 10.80 | 9,007 | -0.15(-1.37%) |
Mar 06, 2019 | 11.05 | 11.35 | 10.65 | 10.95 | 9,460 | -0.10(-0.90%) |
Mar 05, 2019 | 11.25 | 11.35 | 11.00 | 11.05 | 9,613 | -0.20(-1.78%) |
Mar 04, 2019 | 11.15 | 11.55 | 11.15 | 11.25 | 6,206 | +0.00(+0.00%) |