Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.621 | 9.627 | 9.485 | 9.485 | 112,417 | -0.15(-1.60%) |
May 30, 2019 | 9.674 | 9.722 | 9.627 | 9.639 | 79,926 | -0.02(-0.21%) |
May 29, 2019 | 9.704 | 9.710 | 9.639 | 9.660 | 87,587 | -0.05(-0.52%) |
May 28, 2019 | 9.746 | 9.763 | 9.704 | 9.710 | 80,825 | -0.03(-0.30%) |
May 24, 2019 | 9.740 | 9.799 | 9.716 | 9.740 | 114,780 | +0.01(+0.12%) |
May 23, 2019 | 9.746 | 9.769 | 9.710 | 9.728 | 40,090 | -0.05(-0.55%) |
May 22, 2019 | 9.793 | 9.799 | 9.757 | 9.781 | 44,543 | -0.01(-0.12%) |
May 21, 2019 | 9.781 | 9.822 | 9.775 | 9.793 | 60,189 | +0.01(+0.12%) |
May 20, 2019 | 9.746 | 9.793 | 9.746 | 9.781 | 61,352 | +0.04(+0.36%) |
May 17, 2019 | 9.722 | 9.787 | 9.704 | 9.746 | 38,654 | +0.01(+0.06%) |
May 16, 2019 | 9.704 | 9.741 | 9.704 | 9.740 | 80,167 | +0.07(+0.74%) |
May 15, 2019 | 9.698 | 9.722 | 9.639 | 9.669 | 56,597 | -0.05(-0.49%) |
May 14, 2019 | 9.692 | 9.740 | 9.674 | 9.716 | 42,262 | +0.07(+0.74%) |
May 13, 2019 | 9.716 | 9.716 | 9.597 | 9.645 | 632,818 | -0.13(-1.28%) |
May 10, 2019 | 9.793 | 9.810 | 9.757 | 9.770 | 37,978 | +0.01(+0.13%) |
May 09, 2019 | 9.787 | 9.799 | 9.704 | 9.757 | 89,598 | -0.05(-0.54%) |
May 08, 2019 | 9.799 | 9.864 | 9.781 | 9.811 | 87,282 | +0.01(+0.12%) |
May 07, 2019 | 9.817 | 9.888 | 9.781 | 9.799 | 82,583 | -0.06(-0.60%) |
May 06, 2019 | 9.781 | 9.882 | 9.746 | 9.858 | 66,561 | +0.01(+0.12%) |
May 03, 2019 | 9.787 | 9.858 | 9.770 | 9.846 | 502,672 | +0.08(+0.79%) |
May 02, 2019 | 9.746 | 9.775 | 9.746 | 9.769 | 77,382 | +0.02(+0.24%) |
May 01, 2019 | 9.805 | 9.823 | 9.746 | 9.746 | 62,823 | -0.07(-0.72%) |
Apr 30, 2019 | 9.787 | 9.817 | 9.728 | 9.817 | 112,866 | +0.04(+0.42%) |
Apr 29, 2019 | 9.751 | 9.799 | 9.746 | 9.775 | 366,604 | +0.03(+0.30%) |
Apr 26, 2019 | 9.669 | 9.746 | 9.669 | 9.746 | 155,460 | +0.08(+0.86%) |
Apr 25, 2019 | 9.651 | 9.710 | 9.633 | 9.663 | 366,584 | -0.01(-0.12%) |
Apr 24, 2019 | 9.669 | 9.704 | 9.627 | 9.674 | 55,347 | +0.02(+0.18%) |
Apr 23, 2019 | 9.597 | 9.674 | 9.579 | 9.657 | 134,840 | +0.05(+0.49%) |
Apr 22, 2019 | 9.586 | 9.627 | 9.572 | 9.609 | 96,461 | +0.00(+0.00%) |
Apr 18, 2019 | 9.633 | 9.643 | 9.597 | 9.609 | 59,922 | -0.01(-0.12%) |
Apr 17, 2019 | 9.657 | 9.666 | 9.607 | 9.621 | 80,306 | -0.04(-0.37%) |
Apr 16, 2019 | 9.591 | 9.663 | 9.591 | 9.657 | 135,721 | +0.08(+0.80%) |
Apr 15, 2019 | 9.621 | 9.635 | 9.556 | 9.580 | 132,286 | -0.04(-0.43%) |
Apr 12, 2019 | 9.603 | 9.627 | 9.591 | 9.621 | 64,648 | +0.02(+0.19%) |
Apr 11, 2019 | 9.597 | 9.615 | 9.586 | 9.603 | 78,717 | +0.02(+0.19%) |
Apr 10, 2019 | 9.562 | 9.591 | 9.547 | 9.586 | 53,442 | +0.03(+0.34%) |
Apr 09, 2019 | 9.609 | 9.626 | 9.542 | 9.553 | 81,031 | -0.07(-0.71%) |
Apr 08, 2019 | 9.621 | 9.631 | 9.591 | 9.621 | 84,252 | +0.00(+0.00%) |
Apr 05, 2019 | 9.562 | 9.639 | 9.562 | 9.621 | 134,192 | +0.04(+0.43%) |
Apr 04, 2019 | 9.544 | 9.591 | 9.527 | 9.580 | 78,270 | +0.02(+0.19%) |
Apr 03, 2019 | 9.639 | 9.639 | 9.532 | 9.562 | 129,238 | -0.01(-0.06%) |
Apr 02, 2019 | 9.544 | 9.599 | 9.533 | 9.568 | 66,150 | +0.01(+0.12%) |
Apr 01, 2019 | 9.509 | 9.556 | 9.480 | 9.556 | 136,336 | +0.11(+1.13%) |
Mar 29, 2019 | 9.501 | 9.530 | 9.449 | 9.449 | 93,665 | -0.03(-0.37%) |
Mar 28, 2019 | 9.467 | 9.484 | 9.420 | 9.484 | 96,631 | +0.05(+0.52%) |
Mar 27, 2019 | 9.438 | 9.449 | 9.397 | 9.435 | 98,051 | +0.01(+0.15%) |
Mar 26, 2019 | 9.403 | 9.438 | 9.386 | 9.420 | 78,083 | +0.06(+0.62%) |
Mar 25, 2019 | 9.368 | 9.414 | 9.328 | 9.363 | 151,875 | -0.02(-0.18%) |
Mar 22, 2019 | 9.432 | 9.438 | 9.368 | 9.380 | 134,698 | -0.08(-0.79%) |
Mar 21, 2019 | 9.444 | 9.478 | 9.415 | 9.455 | 87,831 | +0.02(+0.18%) |
Mar 20, 2019 | 9.444 | 9.472 | 9.415 | 9.438 | 76,738 | -0.02(-0.18%) |
Mar 19, 2019 | 9.530 | 9.559 | 9.455 | 9.455 | 216,066 | -0.07(-0.73%) |
Mar 18, 2019 | 9.501 | 9.530 | 9.478 | 9.524 | 175,026 | +0.06(+0.61%) |
Mar 15, 2019 | 9.484 | 9.501 | 9.452 | 9.467 | 203,779 | -0.01(-0.06%) |
Mar 14, 2019 | 9.444 | 9.501 | 9.438 | 9.472 | 83,296 | +0.04(+0.40%) |
Mar 13, 2019 | 9.438 | 9.449 | 9.386 | 9.435 | 119,064 | +0.03(+0.28%) |
Mar 12, 2019 | 9.461 | 9.478 | 9.397 | 9.409 | 374,603 | -0.05(-0.49%) |
Mar 11, 2019 | 9.386 | 9.455 | 9.374 | 9.455 | 101,299 | +0.09(+0.92%) |
Mar 08, 2019 | 9.345 | 9.386 | 9.345 | 9.368 | 143,355 | +0.01(+0.12%) |
Mar 07, 2019 | 9.374 | 9.386 | 9.299 | 9.357 | 129,087 | -0.01(-0.12%) |
Mar 06, 2019 | 9.392 | 9.409 | 9.345 | 9.368 | 152,815 | -0.03(-0.31%) |
Mar 05, 2019 | 9.467 | 9.470 | 9.368 | 9.397 | 150,498 | -0.07(-0.73%) |
Mar 04, 2019 | 9.455 | 9.501 | 9.437 | 9.467 | 129,125 | +0.03(+0.31%) |