Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.800 | 8.800 | 8.550 | 8.559 | 1,780 | -0.39(-4.37%) |
May 30, 2019 | 8.900 | 9.000 | 8.700 | 8.950 | 776 | -0.05(-0.56%) |
May 29, 2019 | 8.700 | 9.000 | 8.700 | 9.000 | 282 | +0.30(+3.45%) |
May 28, 2019 | 8.800 | 9.350 | 8.600 | 8.700 | 3,175 | +0.17(+2.05%) |
May 24, 2019 | 8.550 | 8.550 | 8.525 | 8.525 | 40 | +0.03(+0.29%) |
May 23, 2019 | 8.900 | 9.000 | 8.500 | 8.500 | 1,375 | -0.50(-5.56%) |
May 22, 2019 | 8.700 | 9.482 | 8.691 | 9.000 | 4,195 | +0.46(+5.32%) |
May 21, 2019 | 8.950 | 8.950 | 8.545 | 8.545 | 1,279 | -0.41(-4.54%) |
May 20, 2019 | 9.100 | 9.300 | 8.950 | 8.951 | 1,867 | +0.00(+0.02%) |
May 17, 2019 | 9.000 | 9.000 | 8.500 | 8.950 | 2,140 | +0.10(+1.13%) |
May 16, 2019 | 8.650 | 9.400 | 8.650 | 8.850 | 2,670 | +0.10(+1.14%) |
May 15, 2019 | 8.505 | 8.800 | 8.505 | 8.750 | 2,071 | -0.10(-1.13%) |
May 14, 2019 | 8.850 | 8.850 | 8.674 | 8.850 | 612 | +0.15(+1.73%) |
May 13, 2019 | 8.750 | 9.000 | 8.600 | 8.700 | 1,548 | -0.00(-0.01%) |
May 10, 2019 | 8.850 | 9.400 | 8.556 | 8.700 | 10,300 | -0.25(-2.79%) |
May 09, 2019 | 9.450 | 9.450 | 8.700 | 8.950 | 3,735 | +0.06(+0.62%) |
May 08, 2019 | 8.800 | 9.350 | 8.800 | 8.895 | 7,184 | -0.21(-2.26%) |
May 07, 2019 | 9.100 | 9.300 | 8.700 | 9.100 | 11,649 | -0.15(-1.62%) |
May 06, 2019 | 8.950 | 9.450 | 8.743 | 9.250 | 7,392 | +0.00(+0.00%) |
May 03, 2019 | 8.700 | 9.450 | 8.700 | 9.250 | 8,640 | +0.25(+2.78%) |
May 02, 2019 | 9.000 | 9.350 | 8.794 | 9.000 | 2,582 | -0.05(-0.55%) |
May 01, 2019 | 8.794 | 9.250 | 8.751 | 9.050 | 3,102 | -0.22(-2.40%) |
Apr 30, 2019 | 8.700 | 9.704 | 8.700 | 9.273 | 4,967 | +0.37(+4.19%) |
Apr 29, 2019 | 8.550 | 9.100 | 8.550 | 8.900 | 5,701 | +0.15(+1.71%) |
Apr 26, 2019 | 8.800 | 9.000 | 8.550 | 8.750 | 2,740 | +0.10(+1.16%) |
Apr 25, 2019 | 8.659 | 8.659 | 8.650 | 8.650 | 460 | +0.05(+0.58%) |
Apr 24, 2019 | 8.645 | 8.645 | 8.600 | 8.600 | 164 | -0.14(-1.63%) |
Apr 23, 2019 | 8.601 | 8.742 | 8.601 | 8.742 | 139 | +0.19(+2.26%) |
Apr 22, 2019 | 8.550 | 8.550 | 8.550 | 0 | +0.00(+0.00%) | |
Apr 18, 2019 | 8.409 | 8.550 | 8.409 | 8.550 | 240 | +0.04(+0.49%) |
Apr 17, 2019 | 8.508 | 8.508 | 8.508 | 8.508 | 196 | -0.03(-0.36%) |
Apr 16, 2019 | 8.442 | 8.539 | 8.400 | 8.539 | 300 | +0.14(+1.65%) |
Apr 15, 2019 | 8.400 | 8.600 | 8.400 | 8.400 | 554 | -0.05(-0.59%) |
Apr 12, 2019 | 8.442 | 8.450 | 8.415 | 8.450 | 200 | +0.01(+0.09%) |
Apr 11, 2019 | 8.458 | 8.550 | 8.400 | 8.442 | 1,334 | +0.03(+0.32%) |
Apr 10, 2019 | 8.500 | 8.500 | 8.400 | 8.415 | 1,201 | -0.09(-1.09%) |
Apr 09, 2019 | 8.800 | 8.800 | 8.508 | 8.508 | 425 | -0.24(-2.77%) |
Apr 08, 2019 | 8.700 | 8.800 | 8.543 | 8.750 | 436 | +0.10(+1.16%) |
Apr 05, 2019 | 8.400 | 8.650 | 8.400 | 8.650 | 300 | +0.06(+0.70%) |
Apr 04, 2019 | 8.250 | 8.589 | 8.250 | 8.589 | 929 | -0.07(-0.79%) |
Apr 03, 2019 | 8.650 | 8.658 | 8.400 | 8.658 | 473 | -0.03(-0.34%) |
Apr 02, 2019 | 8.400 | 8.688 | 8.400 | 8.688 | 401 | +0.29(+3.42%) |
Apr 01, 2019 | 8.250 | 8.400 | 8.250 | 8.400 | 329 | +0.09(+1.05%) |
Mar 29, 2019 | 8.268 | 8.312 | 8.264 | 8.312 | 340 | +0.02(+0.25%) |
Mar 28, 2019 | 8.450 | 8.550 | 8.291 | 8.291 | 1,560 | +0.04(+0.50%) |
Mar 27, 2019 | 8.508 | 8.508 | 8.250 | 8.250 | 2,409 | -0.05(-0.60%) |
Mar 26, 2019 | 8.375 | 8.375 | 8.275 | 8.300 | 387 | -0.10(-1.18%) |
Mar 25, 2019 | 8.399 | 8.399 | 8.399 | 1 | +0.00(+0.00%) | |
Mar 22, 2019 | 8.600 | 8.600 | 8.399 | 8.399 | 1,300 | -0.40(-4.56%) |
Mar 21, 2019 | 8.950 | 8.950 | 8.750 | 8.800 | 762 | -0.40(-4.35%) |
Mar 20, 2019 | 8.600 | 9.275 | 8.600 | 9.200 | 1,388 | +0.65(+7.60%) |
Mar 19, 2019 | 8.392 | 8.550 | 8.392 | 8.550 | 98 | +0.00(+0.00%) |
Mar 18, 2019 | 8.351 | 8.550 | 8.351 | 8.550 | 847 | +0.10(+1.18%) |
Mar 15, 2019 | 8.455 | 8.576 | 8.450 | 8.450 | 1,100 | +0.00(+0.00%) |
Mar 14, 2019 | 8.600 | 8.600 | 8.450 | 8.450 | 986 | -0.11(-1.26%) |
Mar 13, 2019 | 8.550 | 8.562 | 8.550 | 8.558 | 487 | -0.03(-0.40%) |
Mar 12, 2019 | 8.300 | 8.592 | 8.300 | 8.592 | 526 | +0.54(+6.74%) |
Mar 11, 2019 | 8.500 | 8.500 | 8.050 | 8.050 | 787 | -0.49(-5.71%) |
Mar 08, 2019 | 8.883 | 8.899 | 8.501 | 8.537 | 1,740 | -0.36(-4.07%) |
Mar 07, 2019 | 8.906 | 9.005 | 8.900 | 8.900 | 975 | +0.05(+0.56%) |
Mar 06, 2019 | 9.250 | 9.500 | 8.768 | 8.850 | 7,910 | -0.45(-4.80%) |
Mar 05, 2019 | 9.350 | 10.00 | 8.920 | 9.296 | 24,764 | +0.18(+1.99%) |
Mar 04, 2019 | 8.860 | 9.172 | 8.860 | 9.115 | 946 | +0.02(+0.16%) |