Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.218 | 9.223 | 9.072 | 9.190 | 11,854,129 | -0.07(-0.73%) |
May 30, 2019 | 9.397 | 9.419 | 9.229 | 9.257 | 10,332,920 | -0.09(-0.96%) |
May 29, 2019 | 9.369 | 9.385 | 9.219 | 9.347 | 11,371,283 | -0.02(-0.18%) |
May 28, 2019 | 9.474 | 9.485 | 9.363 | 9.363 | 17,757,142 | -0.10(-1.06%) |
May 24, 2019 | 9.463 | 9.496 | 9.438 | 9.463 | 5,657,624 | +0.01(+0.12%) |
May 23, 2019 | 9.441 | 9.474 | 9.408 | 9.452 | 9,790,139 | -0.01(-0.12%) |
May 22, 2019 | 9.419 | 9.474 | 9.396 | 9.463 | 9,042,794 | +0.03(+0.35%) |
May 21, 2019 | 9.452 | 9.485 | 9.358 | 9.430 | 14,184,130 | -0.01(-0.12%) |
May 20, 2019 | 9.641 | 9.646 | 9.435 | 9.441 | 13,504,963 | -0.20(-2.07%) |
May 17, 2019 | 9.685 | 9.713 | 9.641 | 9.641 | 9,351,719 | -0.10(-1.03%) |
May 16, 2019 | 9.707 | 9.746 | 9.696 | 9.741 | 4,429,415 | +0.03(+0.34%) |
May 15, 2019 | 9.730 | 9.763 | 9.691 | 9.707 | 6,302,023 | -0.02(-0.23%) |
May 14, 2019 | 9.685 | 9.752 | 9.652 | 9.730 | 9,546,934 | +0.06(+0.57%) |
May 13, 2019 | 9.735 | 9.752 | 9.657 | 9.674 | 8,614,918 | -0.06(-0.63%) |
May 10, 2019 | 9.668 | 9.752 | 9.657 | 9.735 | 7,744,933 | +0.08(+0.80%) |
May 09, 2019 | 9.696 | 9.702 | 9.630 | 9.657 | 10,783,397 | -0.04(-0.46%) |
May 08, 2019 | 9.752 | 9.768 | 9.702 | 9.702 | 8,655,223 | -0.07(-0.68%) |
May 07, 2019 | 9.707 | 9.796 | 9.702 | 9.768 | 12,475,782 | +0.06(+0.63%) |
May 06, 2019 | 9.713 | 9.763 | 9.680 | 9.707 | 9,905,398 | -0.02(-0.23%) |
May 03, 2019 | 9.741 | 9.768 | 9.713 | 9.730 | 8,142,215 | -0.01(-0.11%) |
May 02, 2019 | 9.774 | 9.791 | 9.718 | 9.741 | 12,840,786 | -0.03(-0.28%) |
May 01, 2019 | 9.868 | 9.924 | 9.763 | 9.768 | 10,389,107 | -0.11(-1.07%) |
Apr 30, 2019 | 9.824 | 9.874 | 9.779 | 9.874 | 10,505,503 | +0.04(+0.45%) |
Apr 29, 2019 | 9.890 | 9.902 | 9.824 | 9.829 | 11,732,174 | -0.04(-0.45%) |
Apr 26, 2019 | 9.769 | 9.896 | 9.764 | 9.874 | 13,528,338 | +0.10(+1.01%) |
Apr 25, 2019 | 9.879 | 9.879 | 9.753 | 9.775 | 34,442,592 | -0.12(-1.17%) |
Apr 24, 2019 | 9.995 | 10.05 | 9.984 | 9.890 | 9,664,731 | -0.11(-1.10%) |
Apr 23, 2019 | 9.978 | 10.01 | 9.967 | 10.00 | 6,168,609 | +0.02(+0.17%) |
Apr 22, 2019 | 9.945 | 9.989 | 9.940 | 9.984 | 4,926,919 | +0.05(+0.50%) |
Apr 18, 2019 | 9.995 | 9.997 | 9.929 | 9.934 | 7,130,073 | -0.04(-0.39%) |
Apr 17, 2019 | 9.978 | 9.995 | 9.956 | 9.973 | 4,561,026 | +0.01(+0.11%) |
Apr 16, 2019 | 10.00 | 10.02 | 9.962 | 9.962 | 6,396,998 | -0.02(-0.22%) |
Apr 15, 2019 | 9.995 | 10.04 | 9.984 | 9.984 | 5,507,462 | -0.01(-0.11%) |
Apr 12, 2019 | 9.984 | 10.00 | 9.951 | 9.995 | 3,912,922 | +0.02(+0.22%) |
Apr 11, 2019 | 9.956 | 9.978 | 9.945 | 9.973 | 4,702,026 | +0.03(+0.33%) |
Apr 10, 2019 | 9.945 | 9.967 | 9.929 | 9.940 | 3,614,805 | -0.01(-0.06%) |
Apr 09, 2019 | 9.962 | 9.989 | 9.934 | 9.945 | 5,246,643 | -0.03(-0.28%) |
Apr 08, 2019 | 9.923 | 9.989 | 9.923 | 9.973 | 6,894,253 | +0.05(+0.50%) |
Apr 05, 2019 | 9.962 | 9.973 | 9.896 | 9.923 | 6,387,163 | -0.04(-0.39%) |
Apr 04, 2019 | 9.912 | 9.967 | 9.901 | 9.962 | 5,988,431 | +0.07(+0.72%) |
Apr 03, 2019 | 9.951 | 9.973 | 9.879 | 9.890 | 6,387,074 | -0.06(-0.61%) |
Apr 02, 2019 | 9.967 | 9.973 | 9.901 | 9.951 | 5,253,626 | -0.02(-0.22%) |
Apr 01, 2019 | 9.896 | 9.973 | 9.874 | 9.973 | 8,317,575 | +0.08(+0.83%) |
Mar 29, 2019 | 9.945 | 9.945 | 9.874 | 9.890 | 8,713,442 | -0.04(-0.44%) |
Mar 28, 2019 | 9.885 | 9.940 | 9.857 | 9.934 | 8,297,614 | +0.07(+0.67%) |
Mar 27, 2019 | 9.857 | 9.885 | 9.825 | 9.868 | 13,421,543 | +0.03(+0.28%) |
Mar 26, 2019 | 9.798 | 9.896 | 9.776 | 9.841 | 12,731,518 | +0.08(+0.78%) |
Mar 25, 2019 | 9.803 | 9.808 | 9.749 | 9.765 | 11,016,377 | -0.03(-0.28%) |
Mar 22, 2019 | 9.852 | 9.882 | 9.787 | 9.792 | 7,681,487 | -0.04(-0.39%) |
Mar 21, 2019 | 9.803 | 9.874 | 9.792 | 9.830 | 7,839,155 | +0.03(+0.33%) |
Mar 20, 2019 | 9.808 | 9.841 | 9.765 | 9.798 | 7,665,871 | +0.01(+0.06%) |
Mar 19, 2019 | 9.874 | 9.885 | 9.787 | 9.792 | 7,440,610 | -0.07(-0.66%) |
Mar 18, 2019 | 9.792 | 9.868 | 9.787 | 9.857 | 9,067,211 | +0.07(+0.67%) |
Mar 15, 2019 | 9.781 | 9.819 | 9.776 | 9.792 | 8,890,290 | +0.00(+0.00%) |
Mar 14, 2019 | 9.814 | 9.825 | 9.770 | 9.792 | 4,801,444 | -0.02(-0.17%) |
Mar 13, 2019 | 9.749 | 9.819 | 9.743 | 9.808 | 8,177,726 | +0.07(+0.73%) |
Mar 12, 2019 | 9.749 | 9.760 | 9.711 | 9.738 | 8,412,879 | -0.03(-0.28%) |
Mar 11, 2019 | 9.672 | 9.765 | 9.662 | 9.765 | 9,905,024 | +0.10(+1.07%) |
Mar 08, 2019 | 9.596 | 9.672 | 9.596 | 9.662 | 6,845,471 | +0.04(+0.45%) |
Mar 07, 2019 | 9.591 | 9.656 | 9.585 | 9.618 | 9,669,126 | +0.03(+0.28%) |
Mar 06, 2019 | 9.564 | 9.618 | 9.558 | 9.591 | 8,302,943 | +0.03(+0.28%) |
Mar 05, 2019 | 9.575 | 9.596 | 9.531 | 9.564 | 7,719,416 | -0.02(-0.17%) |
Mar 04, 2019 | 9.536 | 9.585 | 9.520 | 9.580 | 9,908,859 | +0.03(+0.28%) |