Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.570 | 8.639 | 8.370 | 8.390 | 367,000 | -0.25(-2.89%) |
May 30, 2019 | 8.670 | 8.770 | 8.590 | 8.640 | 326,196 | -0.01(-0.12%) |
May 29, 2019 | 8.720 | 8.860 | 8.520 | 8.650 | 1,124,770 | -0.21(-2.37%) |
May 28, 2019 | 9.010 | 9.100 | 8.840 | 8.860 | 454,834 | -0.15(-1.66%) |
May 24, 2019 | 9.190 | 9.320 | 8.840 | 9.010 | 869,800 | -0.16(-1.74%) |
May 23, 2019 | 8.920 | 9.310 | 8.920 | 9.170 | 803,529 | +0.24(+2.69%) |
May 22, 2019 | 8.870 | 9.060 | 8.850 | 8.930 | 965,261 | +0.06(+0.68%) |
May 21, 2019 | 9.110 | 9.110 | 8.820 | 8.870 | 691,589 | -0.19(-2.10%) |
May 20, 2019 | 9.220 | 9.260 | 9.040 | 9.060 | 464,943 | -0.15(-1.63%) |
May 17, 2019 | 9.390 | 9.430 | 9.180 | 9.210 | 678,400 | -0.18(-1.92%) |
May 16, 2019 | 9.350 | 9.590 | 9.330 | 9.390 | 304,872 | +0.04(+0.43%) |
May 15, 2019 | 9.410 | 9.420 | 9.220 | 9.350 | 277,544 | -0.09(-0.95%) |
May 14, 2019 | 9.330 | 9.450 | 9.220 | 9.440 | 552,196 | +0.12(+1.29%) |
May 13, 2019 | 9.250 | 9.380 | 9.120 | 9.320 | 547,748 | -0.03(-0.32%) |
May 10, 2019 | 9.410 | 9.440 | 9.255 | 9.350 | 898,200 | -0.07(-0.74%) |
May 09, 2019 | 9.410 | 9.450 | 9.130 | 9.420 | 564,197 | +0.02(+0.21%) |
May 08, 2019 | 9.820 | 9.870 | 9.380 | 9.400 | 556,255 | -0.45(-4.57%) |
May 07, 2019 | 9.800 | 9.870 | 9.750 | 9.850 | 551,704 | -0.01(-0.10%) |
May 06, 2019 | 9.770 | 9.900 | 9.710 | 9.860 | 357,352 | +0.01(+0.10%) |
May 03, 2019 | 9.830 | 9.920 | 9.660 | 9.850 | 757,500 | +0.03(+0.31%) |
May 02, 2019 | 9.790 | 9.990 | 9.640 | 9.820 | 870,732 | -0.01(-0.10%) |
May 01, 2019 | 9.820 | 9.910 | 9.740 | 9.830 | 687,052 | -0.02(-0.20%) |
Apr 30, 2019 | 9.860 | 9.890 | 9.740 | 9.850 | 1,424,617 | -0.01(-0.10%) |
Apr 29, 2019 | 9.970 | 10.00 | 9.720 | 9.860 | 880,040 | -0.11(-1.10%) |
Apr 26, 2019 | 9.860 | 10.02 | 9.780 | 9.970 | 1,154,400 | +0.11(+1.12%) |
Apr 25, 2019 | 9.820 | 9.970 | 9.660 | 9.860 | 924,171 | +0.04(+0.41%) |
Apr 24, 2019 | 9.760 | 9.940 | 9.710 | 9.820 | 605,500 | +0.05(+0.51%) |
Apr 23, 2019 | 9.630 | 9.860 | 9.540 | 9.770 | 654,232 | +0.12(+1.24%) |
Apr 22, 2019 | 9.730 | 9.870 | 9.530 | 9.650 | 593,548 | -0.10(-1.03%) |
Apr 18, 2019 | 9.730 | 9.910 | 9.680 | 9.750 | 1,284,600 | +0.00(+0.00%) |
Apr 17, 2019 | 9.580 | 9.830 | 9.550 | 9.750 | 872,496 | +0.20(+2.09%) |
Apr 16, 2019 | 9.620 | 9.690 | 9.440 | 9.550 | 624,169 | -0.04(-0.42%) |
Apr 15, 2019 | 9.700 | 9.800 | 9.590 | 9.590 | 356,606 | -0.08(-0.83%) |
Apr 12, 2019 | 9.870 | 9.940 | 9.600 | 9.670 | 489,000 | -0.11(-1.12%) |
Apr 11, 2019 | 9.700 | 9.880 | 9.680 | 9.780 | 725,677 | +0.09(+0.93%) |
Apr 10, 2019 | 9.530 | 9.700 | 9.520 | 9.690 | 470,864 | +0.17(+1.79%) |
Apr 09, 2019 | 9.570 | 9.640 | 9.460 | 9.520 | 1,139,114 | -0.11(-1.14%) |
Apr 08, 2019 | 9.740 | 9.880 | 9.520 | 9.630 | 603,736 | -0.10(-1.03%) |
Apr 05, 2019 | 9.620 | 9.740 | 9.590 | 9.730 | 1,621,900 | +0.13(+1.35%) |
Apr 04, 2019 | 9.320 | 9.740 | 9.320 | 9.600 | 731,420 | +0.25(+2.67%) |
Apr 03, 2019 | 9.230 | 9.370 | 9.030 | 9.350 | 1,726,404 | +0.18(+1.96%) |
Apr 02, 2019 | 9.250 | 9.310 | 9.110 | 9.170 | 460,649 | -0.08(-0.86%) |
Apr 01, 2019 | 9.350 | 9.420 | 9.090 | 9.250 | 1,072,485 | -0.09(-0.96%) |
Mar 29, 2019 | 9.460 | 9.535 | 9.340 | 9.340 | 472,200 | -0.11(-1.16%) |
Mar 28, 2019 | 9.520 | 9.630 | 9.370 | 9.450 | 415,735 | -0.06(-0.63%) |
Mar 27, 2019 | 9.480 | 9.610 | 9.390 | 9.510 | 319,561 | +0.01(+0.11%) |
Mar 26, 2019 | 9.650 | 9.690 | 9.370 | 9.500 | 874,421 | -0.05(-0.52%) |
Mar 25, 2019 | 9.350 | 9.620 | 9.280 | 9.550 | 960,510 | +0.24(+2.58%) |
Mar 22, 2019 | 9.420 | 9.530 | 9.240 | 9.310 | 854,600 | -0.12(-1.27%) |
Mar 21, 2019 | 9.530 | 9.630 | 9.360 | 9.430 | 801,865 | -0.08(-0.84%) |
Mar 20, 2019 | 9.690 | 9.810 | 9.400 | 9.510 | 523,978 | -0.17(-1.76%) |
Mar 19, 2019 | 9.640 | 9.850 | 9.520 | 9.680 | 1,031,724 | +0.11(+1.15%) |
Mar 18, 2019 | 9.730 | 10.06 | 9.470 | 9.570 | 936,724 | -0.12(-1.24%) |
Mar 15, 2019 | 9.500 | 9.690 | 9.495 | 9.690 | 2,705,200 | +0.34(+3.64%) |
Mar 14, 2019 | 9.350 | 9.750 | 9.270 | 9.350 | 1,807,721 | -0.01(-0.11%) |
Mar 13, 2019 | 9.500 | 9.590 | 9.300 | 9.360 | 1,233,181 | -0.22(-2.30%) |
Mar 12, 2019 | 9.680 | 9.870 | 9.510 | 9.580 | 1,105,711 | -0.07(-0.73%) |
Mar 11, 2019 | 10.05 | 10.05 | 9.330 | 9.650 | 2,337,879 | -0.31(-3.11%) |
Mar 08, 2019 | 10.57 | 10.82 | 9.960 | 9.960 | 2,156,100 | -1.41(-12.40%) |
Mar 07, 2019 | 11.16 | 11.43 | 10.95 | 11.37 | 1,185,306 | +0.20(+1.79%) |
Mar 06, 2019 | 11.39 | 11.42 | 11.08 | 11.17 | 673,022 | -0.22(-1.93%) |
Mar 05, 2019 | 11.80 | 11.86 | 11.35 | 11.39 | 867,449 | -0.35(-2.98%) |
Mar 04, 2019 | 12.96 | 12.97 | 11.73 | 11.74 | 1,161,000 | -1.22(-9.41%) |