Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.593 | 9.684 | 9.541 | 9.623 | 29,060 | -0.05(-0.47%) |
May 30, 2019 | 9.646 | 9.752 | 9.608 | 9.669 | 14,219 | +0.04(+0.39%) |
May 29, 2019 | 9.654 | 9.691 | 9.578 | 9.631 | 27,658 | -0.13(-1.31%) |
May 28, 2019 | 9.752 | 9.857 | 9.684 | 9.759 | 32,216 | -0.04(-0.38%) |
May 24, 2019 | 9.774 | 9.819 | 9.736 | 9.797 | 31,449 | +0.05(+0.54%) |
May 23, 2019 | 9.729 | 9.797 | 9.699 | 9.744 | 21,296 | -0.05(-0.54%) |
May 22, 2019 | 9.763 | 9.834 | 9.733 | 9.797 | 24,566 | +0.03(+0.31%) |
May 21, 2019 | 9.789 | 9.917 | 9.721 | 9.767 | 31,949 | +0.05(+0.54%) |
May 20, 2019 | 9.661 | 9.752 | 9.541 | 9.714 | 12,449 | +0.03(+0.27%) |
May 17, 2019 | 9.680 | 9.912 | 9.620 | 9.687 | 40,504 | -0.04(-0.38%) |
May 16, 2019 | 9.725 | 9.732 | 9.680 | 9.725 | 4,855 | +0.04(+0.39%) |
May 15, 2019 | 9.650 | 9.747 | 9.590 | 9.687 | 9,749 | -0.01(-0.08%) |
May 14, 2019 | 9.635 | 9.710 | 9.613 | 9.695 | 7,539 | +0.03(+0.31%) |
May 13, 2019 | 9.770 | 9.874 | 9.628 | 9.665 | 22,098 | -0.21(-2.12%) |
May 10, 2019 | 9.837 | 9.987 | 9.770 | 9.874 | 61,759 | +0.12(+1.23%) |
May 09, 2019 | 9.747 | 9.830 | 9.747 | 9.755 | 15,918 | +0.03(+0.31%) |
May 08, 2019 | 9.755 | 9.800 | 9.725 | 9.725 | 21,146 | +0.01(+0.15%) |
May 07, 2019 | 9.658 | 9.845 | 9.658 | 9.710 | 27,021 | -0.04(-0.46%) |
May 06, 2019 | 9.785 | 9.874 | 9.740 | 9.755 | 44,498 | -0.17(-1.73%) |
May 03, 2019 | 9.687 | 10.06 | 9.674 | 9.927 | 37,429 | +0.31(+3.27%) |
May 02, 2019 | 9.558 | 9.650 | 9.370 | 9.613 | 48,717 | +0.03(+0.31%) |
May 01, 2019 | 9.702 | 9.762 | 9.583 | 9.583 | 24,595 | -0.18(-1.84%) |
Apr 30, 2019 | 9.815 | 9.822 | 9.732 | 9.762 | 32,287 | -0.03(-0.31%) |
Apr 29, 2019 | 9.777 | 9.852 | 9.732 | 9.792 | 9,465 | +0.04(+0.38%) |
Apr 26, 2019 | 9.770 | 9.815 | 9.676 | 9.755 | 14,570 | +0.07(+0.70%) |
Apr 25, 2019 | 9.777 | 9.777 | 9.643 | 9.687 | 12,561 | -0.11(-1.15%) |
Apr 24, 2019 | 9.874 | 9.912 | 9.800 | 9.800 | 12,252 | -0.07(-0.68%) |
Apr 23, 2019 | 9.860 | 9.904 | 9.807 | 9.867 | 11,124 | +0.07(+0.76%) |
Apr 22, 2019 | 9.837 | 9.837 | 9.762 | 9.792 | 9,493 | -0.07(-0.76%) |
Apr 18, 2019 | 9.904 | 9.949 | 9.807 | 9.867 | 23,527 | -0.07(-0.75%) |
Apr 17, 2019 | 10.12 | 10.12 | 9.934 | 9.942 | 31,507 | -0.03(-0.30%) |
Apr 16, 2019 | 9.987 | 10.02 | 9.891 | 9.972 | 29,078 | +0.01(+0.08%) |
Apr 15, 2019 | 9.919 | 9.979 | 9.919 | 9.964 | 12,466 | +0.02(+0.23%) |
Apr 12, 2019 | 9.871 | 9.972 | 9.826 | 9.942 | 8,956 | +0.02(+0.23%) |
Apr 11, 2019 | 9.912 | 9.964 | 9.874 | 9.919 | 14,240 | +0.05(+0.53%) |
Apr 10, 2019 | 10.02 | 10.07 | 9.815 | 9.867 | 40,698 | -0.09(-0.90%) |
Apr 09, 2019 | 9.987 | 10.00 | 9.934 | 9.957 | 11,641 | +0.00(+0.00%) |
Apr 08, 2019 | 10.00 | 10.12 | 9.957 | 9.957 | 22,706 | -0.07(-0.75%) |
Apr 05, 2019 | 10.02 | 10.07 | 9.964 | 10.03 | 26,200 | +0.05(+0.52%) |
Apr 04, 2019 | 9.964 | 10.05 | 9.874 | 9.979 | 11,994 | -0.01(-0.07%) |
Apr 03, 2019 | 10.05 | 10.12 | 9.949 | 9.987 | 21,935 | -0.01(-0.15%) |
Apr 02, 2019 | 10.05 | 10.05 | 9.882 | 10.00 | 17,243 | +0.02(+0.23%) |
Apr 01, 2019 | 10.00 | 10.04 | 9.979 | 9.979 | 27,939 | -0.04(-0.37%) |
Mar 29, 2019 | 10.07 | 10.07 | 9.942 | 10.02 | 52,936 | +0.02(+0.22%) |
Mar 28, 2019 | 9.979 | 10.03 | 9.975 | 9.994 | 21,706 | +0.03(+0.30%) |
Mar 27, 2019 | 10.04 | 10.05 | 9.908 | 9.964 | 23,139 | -0.02(-0.22%) |
Mar 26, 2019 | 10.01 | 10.01 | 9.949 | 9.987 | 30,771 | +0.03(+0.30%) |
Mar 25, 2019 | 9.732 | 10.07 | 9.680 | 9.957 | 60,423 | +0.26(+2.70%) |
Mar 22, 2019 | 9.912 | 9.979 | 9.613 | 9.695 | 36,627 | -0.28(-2.78%) |
Mar 21, 2019 | 9.987 | 9.987 | 9.927 | 9.972 | 26,838 | +0.04(+0.38%) |
Mar 20, 2019 | 9.987 | 9.987 | 9.897 | 9.934 | 20,057 | -0.02(-0.23%) |
Mar 19, 2019 | 9.994 | 10.01 | 9.919 | 9.957 | 23,278 | -0.04(-0.37%) |
Mar 18, 2019 | 10.03 | 10.06 | 9.957 | 9.994 | 33,128 | +0.00(+0.00%) |
Mar 15, 2019 | 9.912 | 10.08 | 9.912 | 9.994 | 135,148 | +0.06(+0.64%) |
Mar 14, 2019 | 9.855 | 9.938 | 9.855 | 9.931 | 35,466 | +0.04(+0.38%) |
Mar 13, 2019 | 9.960 | 9.990 | 9.893 | 9.893 | 61,783 | +0.01(+0.08%) |
Mar 12, 2019 | 9.819 | 9.931 | 9.789 | 9.886 | 34,924 | +0.07(+0.68%) |
Mar 11, 2019 | 9.737 | 9.841 | 9.708 | 9.819 | 38,856 | +0.04(+0.38%) |
Mar 08, 2019 | 9.737 | 9.834 | 9.724 | 9.782 | 115,381 | +0.10(+1.00%) |
Mar 07, 2019 | 9.737 | 9.812 | 9.656 | 9.685 | 55,667 | -0.04(-0.46%) |
Mar 06, 2019 | 9.882 | 10.30 | 9.626 | 9.730 | 31,719 | -0.13(-1.36%) |
Mar 05, 2019 | 9.827 | 9.901 | 9.700 | 9.864 | 15,177 | +0.04(+0.45%) |
Mar 04, 2019 | 9.804 | 9.916 | 9.789 | 9.819 | 25,689 | -0.04(-0.45%) |