Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.840 | 7.880 | 7.790 | 7.850 | 3,503,500 | -0.07(-0.88%) |
May 30, 2019 | 7.920 | 7.975 | 7.840 | 7.920 | 2,697,431 | -0.08(-1.00%) |
May 29, 2019 | 8.010 | 8.020 | 7.900 | 8.000 | 3,342,937 | -0.05(-0.62%) |
May 28, 2019 | 8.080 | 8.210 | 8.040 | 8.050 | 2,619,550 | -0.02(-0.25%) |
May 24, 2019 | 8.100 | 8.120 | 7.990 | 8.070 | 1,898,300 | +0.03(+0.37%) |
May 23, 2019 | 8.200 | 8.240 | 7.990 | 8.040 | 3,076,917 | -0.27(-3.25%) |
May 22, 2019 | 8.180 | 8.340 | 8.150 | 8.310 | 1,551,706 | +0.06(+0.73%) |
May 21, 2019 | 8.340 | 8.360 | 8.205 | 8.250 | 2,023,744 | +0.06(+0.73%) |
May 20, 2019 | 8.380 | 8.390 | 8.110 | 8.190 | 3,094,813 | -0.26(-3.08%) |
May 17, 2019 | 8.580 | 8.640 | 8.450 | 8.450 | 1,991,800 | -0.18(-2.09%) |
May 16, 2019 | 8.570 | 8.700 | 8.530 | 8.630 | 2,309,662 | +0.06(+0.70%) |
May 15, 2019 | 8.430 | 8.640 | 8.400 | 8.570 | 1,930,925 | +0.10(+1.18%) |
May 14, 2019 | 8.430 | 8.520 | 8.390 | 8.470 | 2,267,988 | +0.11(+1.32%) |
May 13, 2019 | 8.600 | 8.640 | 8.350 | 8.360 | 4,145,069 | -0.47(-5.32%) |
May 10, 2019 | 8.820 | 8.870 | 8.610 | 8.830 | 3,223,500 | -0.01(-0.11%) |
May 09, 2019 | 8.890 | 8.930 | 8.700 | 8.840 | 3,160,378 | -0.09(-1.01%) |
May 08, 2019 | 8.970 | 9.050 | 8.910 | 8.930 | 2,840,082 | -0.06(-0.67%) |
May 07, 2019 | 9.090 | 9.130 | 8.950 | 8.990 | 3,843,368 | -0.17(-1.86%) |
May 06, 2019 | 9.150 | 9.265 | 9.090 | 9.160 | 3,214,280 | -0.23(-2.45%) |
May 03, 2019 | 9.290 | 9.400 | 9.240 | 9.390 | 3,373,000 | +0.17(+1.84%) |
May 02, 2019 | 9.120 | 9.320 | 9.090 | 9.220 | 3,488,546 | +0.15(+1.65%) |
May 01, 2019 | 9.240 | 9.270 | 9.060 | 9.070 | 2,674,660 | -0.11(-1.20%) |
Apr 30, 2019 | 9.300 | 9.400 | 9.130 | 9.180 | 3,219,124 | -0.11(-1.18%) |
Apr 29, 2019 | 9.220 | 9.420 | 9.190 | 9.290 | 3,155,179 | +0.10(+1.09%) |
Apr 26, 2019 | 9.100 | 9.210 | 9.050 | 9.190 | 4,168,000 | +0.14(+1.55%) |
Apr 25, 2019 | 8.920 | 9.110 | 8.760 | 9.050 | 5,801,030 | +0.14(+1.57%) |
Apr 24, 2019 | 9.190 | 9.190 | 8.900 | 8.910 | 3,822,391 | -0.29(-3.15%) |
Apr 23, 2019 | 9.270 | 9.290 | 9.130 | 9.200 | 3,462,308 | -0.06(-0.65%) |
Apr 22, 2019 | 9.170 | 9.270 | 9.110 | 9.260 | 2,099,745 | +0.05(+0.54%) |
Apr 18, 2019 | 9.190 | 9.220 | 9.050 | 9.210 | 2,759,500 | +0.00(+0.00%) |
Apr 17, 2019 | 9.380 | 9.380 | 9.180 | 9.210 | 2,418,977 | -0.09(-0.97%) |
Apr 16, 2019 | 9.250 | 9.410 | 9.220 | 9.300 | 3,411,980 | +0.10(+1.09%) |
Apr 15, 2019 | 9.300 | 9.320 | 9.144 | 9.200 | 2,306,578 | -0.07(-0.76%) |
Apr 12, 2019 | 9.450 | 9.470 | 9.250 | 9.270 | 2,994,100 | -0.10(-1.07%) |
Apr 11, 2019 | 9.320 | 9.420 | 9.303 | 9.370 | 4,456,858 | +0.07(+0.75%) |
Apr 10, 2019 | 9.310 | 9.380 | 9.280 | 9.300 | 2,439,449 | -0.01(-0.11%) |
Apr 09, 2019 | 9.330 | 9.430 | 9.275 | 9.310 | 2,557,669 | -0.05(-0.53%) |
Apr 08, 2019 | 9.320 | 9.380 | 9.110 | 9.360 | 3,406,348 | +0.04(+0.43%) |
Apr 05, 2019 | 9.320 | 9.420 | 9.200 | 9.320 | 4,202,800 | +0.01(+0.11%) |
Apr 04, 2019 | 9.570 | 9.616 | 9.300 | 9.310 | 5,778,738 | -0.27(-2.82%) |
Apr 03, 2019 | 9.630 | 9.710 | 9.545 | 9.580 | 5,198,807 | -0.02(-0.21%) |
Apr 02, 2019 | 9.580 | 9.750 | 9.510 | 9.600 | 5,574,679 | -0.02(-0.21%) |
Apr 01, 2019 | 10.22 | 10.23 | 9.570 | 9.620 | 14,614,837 | -0.47(-4.66%) |
Mar 29, 2019 | 9.870 | 10.29 | 9.790 | 10.09 | 33,931,100 | +1.21(+13.63%) |
Mar 28, 2019 | 8.780 | 8.890 | 8.660 | 8.880 | 5,860,191 | +0.12(+1.37%) |
Mar 27, 2019 | 8.790 | 8.880 | 8.620 | 8.760 | 3,727,478 | -0.06(-0.68%) |
Mar 26, 2019 | 8.880 | 8.950 | 8.740 | 8.820 | 4,841,009 | -0.01(-0.11%) |
Mar 25, 2019 | 9.000 | 9.010 | 8.750 | 8.830 | 6,151,604 | -0.19(-2.11%) |
Mar 22, 2019 | 9.320 | 9.350 | 9.020 | 9.020 | 3,845,000 | -0.34(-3.63%) |
Mar 21, 2019 | 9.370 | 9.450 | 9.310 | 9.360 | 3,960,793 | -0.01(-0.11%) |
Mar 20, 2019 | 9.330 | 9.470 | 9.260 | 9.370 | 1,987,995 | +0.01(+0.11%) |
Mar 19, 2019 | 9.470 | 9.520 | 9.330 | 9.360 | 2,423,832 | -0.04(-0.43%) |
Mar 18, 2019 | 9.420 | 9.500 | 9.290 | 9.400 | 2,420,145 | -0.02(-0.21%) |
Mar 15, 2019 | 9.370 | 9.500 | 9.280 | 9.420 | 4,877,000 | +0.06(+0.64%) |
Mar 14, 2019 | 9.430 | 9.450 | 9.290 | 9.360 | 3,283,866 | -0.08(-0.85%) |
Mar 13, 2019 | 9.500 | 9.600 | 9.430 | 9.440 | 4,027,659 | +0.01(+0.11%) |
Mar 12, 2019 | 9.300 | 9.550 | 9.280 | 9.430 | 4,094,266 | +0.17(+1.84%) |
Mar 11, 2019 | 9.200 | 9.350 | 9.150 | 9.260 | 3,562,287 | +0.08(+0.87%) |
Mar 08, 2019 | 8.910 | 9.225 | 8.850 | 9.180 | 6,375,300 | +0.16(+1.77%) |
Mar 07, 2019 | 9.130 | 9.130 | 8.750 | 9.020 | 8,032,953 | -0.06(-0.66%) |
Mar 06, 2019 | 8.720 | 9.150 | 8.620 | 9.080 | 10,406,206 | +0.37(+4.25%) |
Mar 05, 2019 | 8.730 | 8.790 | 8.680 | 8.710 | 1,520,179 | -0.03(-0.34%) |
Mar 04, 2019 | 8.800 | 8.910 | 8.570 | 8.740 | 2,786,430 | -0.05(-0.57%) |