Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.413 | 9.479 | 9.386 | 9.451 | 547,123 | -0.05(-0.50%) |
May 30, 2019 | 9.451 | 9.517 | 9.451 | 9.498 | 154,026 | +0.08(+0.80%) |
May 29, 2019 | 9.423 | 9.423 | 9.356 | 9.423 | 64,136 | -0.08(-0.80%) |
May 28, 2019 | 9.451 | 9.498 | 9.424 | 9.498 | 75,007 | +0.13(+1.41%) |
May 24, 2019 | 9.385 | 9.432 | 9.366 | 9.366 | 46,192 | +0.05(+0.51%) |
May 23, 2019 | 9.404 | 9.423 | 9.271 | 9.318 | 125,947 | -0.18(-1.89%) |
May 22, 2019 | 9.479 | 9.527 | 9.470 | 9.498 | 197,647 | +0.06(+0.60%) |
May 21, 2019 | 9.366 | 9.498 | 9.366 | 9.441 | 132,878 | +0.12(+1.32%) |
May 20, 2019 | 9.328 | 9.328 | 9.233 | 9.318 | 83,535 | -0.03(-0.30%) |
May 17, 2019 | 9.413 | 9.423 | 9.340 | 9.347 | 81,603 | -0.12(-1.30%) |
May 16, 2019 | 9.441 | 9.536 | 9.441 | 9.470 | 84,176 | +0.08(+0.81%) |
May 15, 2019 | 9.337 | 9.448 | 9.281 | 9.394 | 342,745 | +0.02(+0.20%) |
May 14, 2019 | 9.328 | 9.394 | 9.318 | 9.375 | 116,809 | +0.10(+1.12%) |
May 13, 2019 | 9.290 | 9.366 | 9.204 | 9.271 | 173,277 | -0.26(-2.78%) |
May 10, 2019 | 9.451 | 9.536 | 9.404 | 9.536 | 244,281 | +0.08(+0.80%) |
May 09, 2019 | 9.441 | 9.479 | 9.347 | 9.460 | 139,532 | -0.08(-0.79%) |
May 08, 2019 | 9.593 | 9.631 | 9.536 | 9.536 | 134,152 | -0.04(-0.40%) |
May 07, 2019 | 9.536 | 9.602 | 9.517 | 9.574 | 163,972 | +0.06(+0.60%) |
May 06, 2019 | 9.470 | 9.527 | 9.460 | 9.517 | 226,874 | -0.15(-1.57%) |
May 03, 2019 | 9.583 | 9.669 | 9.583 | 9.669 | 155,807 | +0.15(+1.59%) |
May 02, 2019 | 9.574 | 9.583 | 9.470 | 9.517 | 87,831 | -0.06(-0.59%) |
May 01, 2019 | 9.650 | 9.716 | 9.574 | 9.574 | 341,412 | -0.04(-0.39%) |
Apr 30, 2019 | 9.621 | 9.621 | 9.555 | 9.612 | 659,221 | +0.04(+0.40%) |
Apr 29, 2019 | 9.621 | 9.621 | 9.564 | 9.574 | 139,055 | +0.00(+0.00%) |
Apr 26, 2019 | 9.564 | 9.593 | 9.527 | 9.574 | 87,417 | +0.02(+0.20%) |
Apr 25, 2019 | 9.555 | 9.564 | 9.508 | 9.555 | 61,162 | -0.04(-0.39%) |
Apr 24, 2019 | 9.621 | 9.621 | 9.583 | 9.593 | 179,429 | -0.05(-0.49%) |
Apr 23, 2019 | 9.555 | 9.640 | 9.546 | 9.640 | 210,700 | +0.09(+0.89%) |
Apr 22, 2019 | 9.555 | 9.564 | 9.517 | 9.555 | 129,167 | +0.00(+0.00%) |
Apr 18, 2019 | 9.564 | 9.574 | 9.527 | 9.555 | 66,382 | -0.03(-0.30%) |
Apr 17, 2019 | 9.593 | 9.593 | 9.517 | 9.583 | 122,889 | +0.05(+0.50%) |
Apr 16, 2019 | 9.555 | 9.555 | 9.536 | 9.536 | 89,871 | -0.01(-0.10%) |
Apr 15, 2019 | 9.536 | 9.546 | 9.489 | 9.546 | 206,625 | +0.07(+0.70%) |
Apr 12, 2019 | 9.508 | 9.509 | 9.460 | 9.479 | 92,913 | -0.02(-0.20%) |
Apr 11, 2019 | 9.555 | 9.555 | 9.479 | 9.498 | 141,484 | -0.09(-0.99%) |
Apr 10, 2019 | 9.498 | 9.593 | 9.498 | 9.593 | 113,182 | +0.11(+1.20%) |
Apr 09, 2019 | 9.564 | 9.564 | 9.470 | 9.479 | 145,944 | -0.07(-0.69%) |
Apr 08, 2019 | 9.555 | 9.555 | 9.536 | 9.546 | 115,462 | -0.01(-0.10%) |
Apr 05, 2019 | 9.460 | 9.555 | 9.455 | 9.555 | 94,287 | +0.11(+1.20%) |
Apr 04, 2019 | 9.375 | 9.451 | 9.375 | 9.441 | 108,365 | +0.08(+0.81%) |
Apr 03, 2019 | 9.385 | 9.441 | 9.366 | 9.366 | 228,683 | +0.01(+0.10%) |
Apr 02, 2019 | 9.356 | 9.356 | 9.309 | 9.356 | 213,438 | +0.04(+0.41%) |
Apr 01, 2019 | 9.281 | 9.318 | 9.271 | 9.318 | 95,993 | +0.09(+0.92%) |
Mar 29, 2019 | 9.205 | 9.262 | 9.205 | 9.233 | 75,366 | +0.04(+0.41%) |
Mar 28, 2019 | 9.148 | 9.195 | 9.120 | 9.195 | 67,185 | +0.11(+1.25%) |
Mar 27, 2019 | 9.120 | 9.167 | 9.063 | 9.082 | 376,661 | -0.09(-0.93%) |
Mar 26, 2019 | 9.177 | 9.177 | 9.110 | 9.167 | 315,875 | +0.07(+0.73%) |
Mar 25, 2019 | 9.101 | 9.129 | 9.025 | 9.101 | 98,403 | -0.02(-0.21%) |
Mar 22, 2019 | 9.281 | 9.281 | 9.091 | 9.120 | 123,144 | -0.18(-1.93%) |
Mar 21, 2019 | 9.347 | 9.356 | 9.271 | 9.300 | 118,888 | -0.11(-1.21%) |
Mar 20, 2019 | 9.356 | 9.432 | 9.309 | 9.413 | 348,896 | +0.07(+0.71%) |
Mar 19, 2019 | 9.375 | 9.423 | 9.347 | 9.347 | 152,170 | -0.05(-0.50%) |
Mar 18, 2019 | 9.347 | 9.394 | 9.318 | 9.394 | 77,544 | +0.09(+1.02%) |
Mar 15, 2019 | 9.328 | 9.328 | 9.262 | 9.300 | 77,058 | +0.00(+0.00%) |
Mar 14, 2019 | 9.300 | 9.309 | 9.262 | 9.300 | 84,599 | -0.05(-0.51%) |
Mar 13, 2019 | 9.271 | 9.356 | 9.271 | 9.347 | 128,509 | +0.08(+0.82%) |
Mar 12, 2019 | 9.205 | 9.290 | 9.205 | 9.271 | 139,765 | +0.08(+0.82%) |
Mar 11, 2019 | 9.044 | 9.195 | 9.044 | 9.195 | 245,931 | +0.21(+2.32%) |
Mar 08, 2019 | 8.931 | 8.987 | 8.893 | 8.987 | 63,105 | -0.01(-0.11%) |
Mar 07, 2019 | 9.082 | 9.106 | 8.987 | 8.997 | 404,397 | -0.13(-1.45%) |
Mar 06, 2019 | 9.195 | 9.219 | 9.102 | 9.129 | 92,467 | -0.12(-1.33%) |
Mar 05, 2019 | 9.243 | 9.271 | 9.214 | 9.252 | 157,167 | +0.07(+0.72%) |
Mar 04, 2019 | 9.224 | 9.262 | 9.167 | 9.186 | 122,538 | +0.02(+0.21%) |