Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.333 | 9.360 | 9.253 | 9.306 | 9,563,968 | -0.09(-0.95%) |
May 30, 2019 | 9.226 | 9.422 | 9.217 | 9.395 | 9,338,126 | +0.27(+2.92%) |
May 29, 2019 | 9.182 | 9.191 | 9.093 | 9.128 | 9,754,693 | -0.03(-0.29%) |
May 28, 2019 | 9.244 | 9.288 | 9.155 | 9.155 | 13,181,627 | +0.06(+0.68%) |
May 24, 2019 | 9.128 | 9.200 | 9.093 | 9.093 | 11,919,043 | +0.06(+0.69%) |
May 23, 2019 | 8.960 | 9.057 | 8.897 | 9.031 | 6,552,310 | -0.05(-0.59%) |
May 22, 2019 | 9.057 | 9.173 | 9.044 | 9.084 | 9,719,587 | +0.04(+0.39%) |
May 21, 2019 | 9.066 | 9.071 | 8.999 | 9.048 | 15,572,096 | -0.02(-0.20%) |
May 20, 2019 | 9.164 | 9.208 | 9.022 | 9.066 | 19,301,056 | +0.03(+0.29%) |
May 17, 2019 | 9.244 | 9.280 | 9.022 | 9.040 | 13,981,716 | -0.30(-3.24%) |
May 16, 2019 | 9.315 | 9.386 | 9.302 | 9.342 | 9,566,121 | +0.11(+1.15%) |
May 15, 2019 | 9.093 | 9.235 | 9.057 | 9.235 | 13,063,431 | +0.16(+1.76%) |
May 14, 2019 | 9.022 | 9.146 | 9.004 | 9.075 | 6,621,563 | +0.09(+0.99%) |
May 13, 2019 | 9.040 | 9.048 | 8.924 | 8.986 | 14,973,341 | -0.13(-1.46%) |
May 10, 2019 | 9.093 | 9.128 | 8.986 | 9.120 | 21,394,358 | +0.05(+0.59%) |
May 09, 2019 | 9.191 | 9.204 | 9.057 | 9.066 | 20,390,030 | -0.17(-1.83%) |
May 08, 2019 | 9.262 | 9.271 | 9.120 | 9.235 | 13,336,951 | +0.04(+0.48%) |
May 07, 2019 | 9.280 | 9.297 | 9.146 | 9.191 | 14,920,526 | -0.10(-1.05%) |
May 06, 2019 | 9.164 | 9.351 | 9.164 | 9.288 | 14,762,690 | +0.11(+1.16%) |
May 03, 2019 | 9.386 | 9.386 | 8.955 | 9.182 | 34,404,592 | -0.21(-2.27%) |
May 02, 2019 | 9.457 | 9.528 | 9.306 | 9.395 | 14,081,718 | -0.18(-1.86%) |
May 01, 2019 | 9.608 | 9.671 | 9.564 | 9.573 | 10,364,320 | +0.01(+0.09%) |
Apr 30, 2019 | 9.617 | 9.671 | 9.555 | 9.564 | 9,486,790 | +0.01(+0.09%) |
Apr 29, 2019 | 9.502 | 9.577 | 9.475 | 9.555 | 7,826,837 | +0.09(+0.94%) |
Apr 26, 2019 | 9.457 | 9.493 | 9.386 | 9.466 | 6,037,938 | +0.12(+1.24%) |
Apr 25, 2019 | 9.395 | 9.395 | 9.244 | 9.351 | 7,909,321 | -0.05(-0.57%) |
Apr 24, 2019 | 9.440 | 9.506 | 9.386 | 9.404 | 13,652,207 | +0.04(+0.47%) |
Apr 23, 2019 | 9.315 | 9.457 | 9.311 | 9.360 | 14,979,915 | +0.07(+0.77%) |
Apr 22, 2019 | 9.280 | 9.306 | 9.235 | 9.288 | 8,316,938 | +0.05(+0.58%) |
Apr 18, 2019 | 9.288 | 9.324 | 9.186 | 9.235 | 20,596,356 | -0.02(-0.19%) |
Apr 17, 2019 | 9.262 | 9.297 | 9.217 | 9.253 | 11,259,907 | +0.04(+0.39%) |
Apr 16, 2019 | 9.386 | 9.395 | 9.208 | 9.217 | 24,111,874 | -0.18(-1.89%) |
Apr 15, 2019 | 9.431 | 9.431 | 9.333 | 9.395 | 17,943,664 | +0.02(+0.19%) |
Apr 12, 2019 | 9.422 | 9.520 | 9.288 | 9.377 | 31,040,680 | -0.37(-3.83%) |
Apr 11, 2019 | 9.822 | 9.831 | 9.688 | 9.751 | 22,160,578 | -0.10(-0.99%) |
Apr 10, 2019 | 9.884 | 9.928 | 9.813 | 9.848 | 17,046,084 | -0.06(-0.63%) |
Apr 09, 2019 | 9.982 | 10.01 | 9.902 | 9.911 | 17,849,548 | -0.14(-1.42%) |
Apr 08, 2019 | 10.03 | 10.12 | 10.02 | 10.05 | 5,354,326 | -0.01(-0.09%) |
Apr 05, 2019 | 9.928 | 10.10 | 9.911 | 10.06 | 10,305,829 | +0.22(+2.26%) |
Apr 04, 2019 | 9.857 | 9.911 | 9.777 | 9.840 | 6,366,372 | -0.12(-1.16%) |
Apr 03, 2019 | 9.955 | 10.02 | 9.920 | 9.955 | 8,456,260 | +0.02(+0.18%) |
Apr 02, 2019 | 9.920 | 10.01 | 9.866 | 9.937 | 8,619,660 | +0.08(+0.81%) |
Apr 01, 2019 | 9.840 | 9.915 | 9.804 | 9.857 | 6,486,403 | +0.14(+1.46%) |
Mar 29, 2019 | 9.715 | 9.804 | 9.702 | 9.715 | 6,595,402 | +0.04(+0.46%) |
Mar 28, 2019 | 9.697 | 9.724 | 9.626 | 9.671 | 6,108,959 | +0.13(+1.40%) |
Mar 27, 2019 | 9.591 | 9.622 | 9.484 | 9.537 | 6,350,769 | -0.08(-0.83%) |
Mar 26, 2019 | 9.653 | 9.671 | 9.573 | 9.617 | 4,980,854 | +0.00(+0.00%) |
Mar 25, 2019 | 9.653 | 9.671 | 9.573 | 9.617 | 8,238,134 | -0.05(-0.55%) |
Mar 22, 2019 | 9.822 | 9.880 | 9.653 | 9.671 | 9,591,420 | -0.16(-1.63%) |
Mar 21, 2019 | 9.724 | 9.844 | 9.724 | 9.831 | 5,746,762 | +0.11(+1.10%) |
Mar 20, 2019 | 9.751 | 9.808 | 9.671 | 9.724 | 8,568,900 | +0.04(+0.37%) |
Mar 19, 2019 | 9.600 | 9.697 | 9.591 | 9.688 | 8,105,058 | +0.16(+1.68%) |
Mar 18, 2019 | 9.511 | 9.546 | 9.493 | 9.528 | 6,557,640 | +0.02(+0.19%) |
Mar 15, 2019 | 9.502 | 9.573 | 9.502 | 9.511 | 7,996,993 | +0.09(+0.94%) |
Mar 14, 2019 | 9.351 | 9.431 | 9.311 | 9.422 | 6,710,354 | +0.04(+0.47%) |
Mar 13, 2019 | 9.360 | 9.422 | 9.315 | 9.377 | 12,161,698 | +0.03(+0.29%) |
Mar 12, 2019 | 9.360 | 9.377 | 9.297 | 9.351 | 10,271,306 | -0.03(-0.28%) |
Mar 11, 2019 | 9.315 | 9.395 | 9.297 | 9.377 | 6,184,791 | +0.07(+0.76%) |
Mar 08, 2019 | 9.253 | 9.315 | 9.208 | 9.306 | 6,913,792 | -0.02(-0.19%) |
Mar 07, 2019 | 9.466 | 9.520 | 9.315 | 9.324 | 9,342,698 | -0.20(-2.05%) |
Mar 06, 2019 | 9.511 | 9.555 | 9.493 | 9.520 | 6,780,214 | -0.05(-0.56%) |
Mar 05, 2019 | 9.528 | 9.595 | 9.466 | 9.573 | 6,273,255 | +0.04(+0.47%) |
Mar 04, 2019 | 9.644 | 9.653 | 9.475 | 9.528 | 6,357,615 | -0.11(-1.11%) |