Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.578 | 9.603 | 9.527 | 9.527 | 140,121 | -0.08(-0.79%) |
May 30, 2019 | 9.584 | 9.647 | 9.578 | 9.603 | 173,310 | +0.03(+0.33%) |
May 29, 2019 | 9.622 | 9.647 | 9.571 | 9.571 | 134,088 | -0.06(-0.59%) |
May 28, 2019 | 9.635 | 9.673 | 9.628 | 9.628 | 147,571 | -0.01(-0.07%) |
May 24, 2019 | 9.622 | 9.635 | 9.603 | 9.635 | 79,459 | +0.03(+0.33%) |
May 23, 2019 | 9.584 | 9.603 | 9.559 | 9.603 | 115,599 | -0.01(-0.07%) |
May 22, 2019 | 9.565 | 9.628 | 9.565 | 9.609 | 171,652 | +0.02(+0.20%) |
May 21, 2019 | 9.590 | 9.590 | 9.546 | 9.590 | 107,269 | +0.03(+0.31%) |
May 20, 2019 | 9.535 | 9.567 | 9.510 | 9.560 | 123,839 | +0.02(+0.20%) |
May 17, 2019 | 9.516 | 9.554 | 9.491 | 9.541 | 108,662 | +0.01(+0.13%) |
May 16, 2019 | 9.510 | 9.541 | 9.504 | 9.529 | 150,902 | +0.02(+0.20%) |
May 15, 2019 | 9.479 | 9.535 | 9.466 | 9.510 | 108,755 | +0.03(+0.33%) |
May 14, 2019 | 9.504 | 9.516 | 9.466 | 9.479 | 134,624 | -0.01(-0.13%) |
May 13, 2019 | 9.548 | 9.560 | 9.485 | 9.491 | 160,178 | -0.09(-0.92%) |
May 10, 2019 | 9.541 | 9.585 | 9.523 | 9.579 | 95,457 | +0.03(+0.33%) |
May 09, 2019 | 9.548 | 9.560 | 9.504 | 9.548 | 111,946 | -0.01(-0.07%) |
May 08, 2019 | 9.541 | 9.560 | 9.529 | 9.554 | 80,420 | +0.01(+0.13%) |
May 07, 2019 | 9.585 | 9.585 | 9.529 | 9.541 | 193,071 | -0.06(-0.59%) |
May 06, 2019 | 9.554 | 9.600 | 9.536 | 9.598 | 89,230 | +0.00(+0.00%) |
May 03, 2019 | 9.598 | 9.611 | 9.585 | 9.598 | 107,867 | +0.02(+0.20%) |
May 02, 2019 | 9.611 | 9.615 | 9.554 | 9.579 | 103,955 | -0.02(-0.20%) |
May 01, 2019 | 9.579 | 9.598 | 9.529 | 9.598 | 93,755 | +0.04(+0.46%) |
Apr 30, 2019 | 9.504 | 9.560 | 9.501 | 9.554 | 181,570 | +0.08(+0.80%) |
Apr 29, 2019 | 9.441 | 9.491 | 9.441 | 9.479 | 125,585 | +0.04(+0.47%) |
Apr 26, 2019 | 9.416 | 9.466 | 9.416 | 9.435 | 92,753 | +0.01(+0.07%) |
Apr 25, 2019 | 9.428 | 9.453 | 9.422 | 9.428 | 87,067 | -0.03(-0.27%) |
Apr 24, 2019 | 9.466 | 9.466 | 9.435 | 9.453 | 128,031 | -0.01(-0.07%) |
Apr 23, 2019 | 9.435 | 9.479 | 9.403 | 9.460 | 135,155 | +0.04(+0.40%) |
Apr 22, 2019 | 9.435 | 9.435 | 9.384 | 9.422 | 158,891 | +0.01(+0.13%) |
Apr 18, 2019 | 9.428 | 9.447 | 9.378 | 9.409 | 158,300 | -0.00(-0.02%) |
Apr 17, 2019 | 9.398 | 9.417 | 9.392 | 9.411 | 93,032 | +0.03(+0.33%) |
Apr 16, 2019 | 9.442 | 9.455 | 9.380 | 9.380 | 118,965 | -0.07(-0.73%) |
Apr 15, 2019 | 9.442 | 9.461 | 9.436 | 9.448 | 110,651 | +0.01(+0.13%) |
Apr 12, 2019 | 9.430 | 9.461 | 9.411 | 9.436 | 122,582 | +0.01(+0.07%) |
Apr 11, 2019 | 9.398 | 9.430 | 9.386 | 9.430 | 95,436 | +0.04(+0.40%) |
Apr 10, 2019 | 9.380 | 9.436 | 9.361 | 9.392 | 142,923 | +0.02(+0.20%) |
Apr 09, 2019 | 9.423 | 9.436 | 9.374 | 9.374 | 107,742 | -0.05(-0.53%) |
Apr 08, 2019 | 9.367 | 9.436 | 9.367 | 9.423 | 127,078 | +0.07(+0.73%) |
Apr 05, 2019 | 9.380 | 9.392 | 9.349 | 9.355 | 108,481 | -0.02(-0.27%) |
Apr 04, 2019 | 9.374 | 9.386 | 9.367 | 9.380 | 84,332 | +0.01(+0.07%) |
Apr 03, 2019 | 9.374 | 9.398 | 9.361 | 9.374 | 119,834 | +0.00(+0.00%) |
Apr 02, 2019 | 9.392 | 9.392 | 9.355 | 9.374 | 125,043 | -0.02(-0.20%) |
Apr 01, 2019 | 9.280 | 9.392 | 9.261 | 9.392 | 178,920 | +0.13(+1.42%) |
Mar 29, 2019 | 9.292 | 9.324 | 9.255 | 9.261 | 160,879 | -0.04(-0.40%) |
Mar 28, 2019 | 9.286 | 9.311 | 9.286 | 9.299 | 82,822 | +0.01(+0.13%) |
Mar 27, 2019 | 9.280 | 9.299 | 9.261 | 9.286 | 88,187 | +0.02(+0.27%) |
Mar 26, 2019 | 9.299 | 9.305 | 9.242 | 9.261 | 110,260 | +0.01(+0.14%) |
Mar 25, 2019 | 9.280 | 9.280 | 9.211 | 9.249 | 132,956 | -0.04(-0.40%) |
Mar 22, 2019 | 9.324 | 9.330 | 9.261 | 9.286 | 187,319 | -0.03(-0.33%) |
Mar 21, 2019 | 9.330 | 9.336 | 9.292 | 9.317 | 143,190 | -0.01(-0.13%) |
Mar 20, 2019 | 9.336 | 9.341 | 9.311 | 9.330 | 89,558 | +0.00(+0.00%) |
Mar 19, 2019 | 9.361 | 9.361 | 9.311 | 9.330 | 122,867 | +0.02(+0.18%) |
Mar 18, 2019 | 9.263 | 9.319 | 9.263 | 9.313 | 166,252 | +0.05(+0.54%) |
Mar 15, 2019 | 9.251 | 9.269 | 9.247 | 9.263 | 54,712 | +0.02(+0.20%) |
Mar 14, 2019 | 9.245 | 9.266 | 9.226 | 9.245 | 91,726 | +0.00(+0.00%) |
Mar 13, 2019 | 9.251 | 9.276 | 9.238 | 9.245 | 59,926 | -0.01(-0.07%) |
Mar 12, 2019 | 9.232 | 9.263 | 9.232 | 9.251 | 97,631 | +0.01(+0.13%) |
Mar 11, 2019 | 9.207 | 9.245 | 9.196 | 9.238 | 96,461 | +0.03(+0.34%) |
Mar 08, 2019 | 9.189 | 9.207 | 9.170 | 9.207 | 74,079 | -0.01(-0.13%) |
Mar 07, 2019 | 9.201 | 9.220 | 9.176 | 9.220 | 109,133 | +0.01(+0.07%) |
Mar 06, 2019 | 9.220 | 9.220 | 9.176 | 9.214 | 158,423 | -0.02(-0.20%) |
Mar 05, 2019 | 9.195 | 9.238 | 9.176 | 9.232 | 106,102 | +0.04(+0.40%) |
Mar 04, 2019 | 9.232 | 9.232 | 9.183 | 9.195 | 185,863 | -0.02(-0.20%) |