Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.656 | 9.682 | 9.605 | 9.605 | 138,981 | -0.08(-0.79%) |
May 30, 2019 | 9.663 | 9.726 | 9.656 | 9.682 | 171,901 | +0.03(+0.33%) |
May 29, 2019 | 9.701 | 9.726 | 9.650 | 9.650 | 132,997 | -0.06(-0.59%) |
May 28, 2019 | 9.714 | 9.752 | 9.707 | 9.707 | 146,370 | -0.01(-0.07%) |
May 24, 2019 | 9.701 | 9.714 | 9.682 | 9.714 | 78,813 | +0.03(+0.33%) |
May 23, 2019 | 9.663 | 9.682 | 9.637 | 9.682 | 114,658 | -0.01(-0.07%) |
May 22, 2019 | 9.643 | 9.707 | 9.643 | 9.688 | 170,256 | +0.02(+0.20%) |
May 21, 2019 | 9.669 | 9.669 | 9.624 | 9.669 | 106,396 | +0.03(+0.31%) |
May 20, 2019 | 9.613 | 9.645 | 9.588 | 9.639 | 122,831 | +0.02(+0.20%) |
May 17, 2019 | 9.594 | 9.632 | 9.569 | 9.620 | 107,779 | +0.01(+0.13%) |
May 16, 2019 | 9.588 | 9.620 | 9.582 | 9.607 | 149,675 | +0.02(+0.20%) |
May 15, 2019 | 9.556 | 9.613 | 9.544 | 9.588 | 107,870 | +0.03(+0.33%) |
May 14, 2019 | 9.582 | 9.594 | 9.544 | 9.556 | 133,529 | -0.01(-0.13%) |
May 13, 2019 | 9.626 | 9.639 | 9.563 | 9.569 | 158,875 | -0.09(-0.92%) |
May 10, 2019 | 9.620 | 9.664 | 9.601 | 9.658 | 94,681 | +0.03(+0.33%) |
May 09, 2019 | 9.626 | 9.639 | 9.582 | 9.626 | 111,036 | -0.01(-0.07%) |
May 08, 2019 | 9.620 | 9.639 | 9.607 | 9.632 | 79,766 | +0.01(+0.13%) |
May 07, 2019 | 9.664 | 9.664 | 9.607 | 9.620 | 191,501 | -0.06(-0.59%) |
May 06, 2019 | 9.632 | 9.679 | 9.614 | 9.677 | 88,505 | +0.00(+0.00%) |
May 03, 2019 | 9.677 | 9.689 | 9.664 | 9.677 | 106,990 | +0.02(+0.20%) |
May 02, 2019 | 9.689 | 9.694 | 9.632 | 9.658 | 103,109 | -0.02(-0.20%) |
May 01, 2019 | 9.658 | 9.677 | 9.607 | 9.677 | 92,993 | +0.04(+0.46%) |
Apr 30, 2019 | 9.582 | 9.639 | 9.578 | 9.632 | 180,093 | +0.08(+0.80%) |
Apr 29, 2019 | 9.518 | 9.569 | 9.518 | 9.556 | 124,564 | +0.04(+0.47%) |
Apr 26, 2019 | 9.493 | 9.544 | 9.493 | 9.512 | 91,998 | +0.01(+0.07%) |
Apr 25, 2019 | 9.506 | 9.531 | 9.499 | 9.506 | 86,359 | -0.03(-0.27%) |
Apr 24, 2019 | 9.544 | 9.544 | 9.512 | 9.531 | 126,990 | -0.01(-0.07%) |
Apr 23, 2019 | 9.512 | 9.556 | 9.480 | 9.537 | 134,056 | +0.04(+0.40%) |
Apr 22, 2019 | 9.512 | 9.512 | 9.461 | 9.499 | 157,598 | +0.01(+0.13%) |
Apr 18, 2019 | 9.506 | 9.525 | 9.455 | 9.487 | 157,013 | -0.00(-0.02%) |
Apr 17, 2019 | 9.476 | 9.494 | 9.469 | 9.488 | 92,276 | +0.03(+0.33%) |
Apr 16, 2019 | 9.520 | 9.532 | 9.457 | 9.457 | 117,998 | -0.07(-0.73%) |
Apr 15, 2019 | 9.520 | 9.538 | 9.513 | 9.526 | 109,751 | +0.01(+0.13%) |
Apr 12, 2019 | 9.507 | 9.538 | 9.488 | 9.513 | 121,585 | +0.01(+0.07%) |
Apr 11, 2019 | 9.476 | 9.507 | 9.463 | 9.507 | 94,660 | +0.04(+0.40%) |
Apr 10, 2019 | 9.457 | 9.513 | 9.438 | 9.469 | 141,760 | +0.02(+0.20%) |
Apr 09, 2019 | 9.501 | 9.513 | 9.450 | 9.450 | 106,866 | -0.05(-0.53%) |
Apr 08, 2019 | 9.444 | 9.513 | 9.444 | 9.501 | 126,045 | +0.07(+0.73%) |
Apr 05, 2019 | 9.457 | 9.469 | 9.425 | 9.431 | 107,599 | -0.03(-0.27%) |
Apr 04, 2019 | 9.450 | 9.463 | 9.444 | 9.457 | 83,646 | +0.01(+0.07%) |
Apr 03, 2019 | 9.450 | 9.476 | 9.438 | 9.450 | 118,859 | +0.00(+0.00%) |
Apr 02, 2019 | 9.469 | 9.469 | 9.431 | 9.450 | 124,026 | -0.02(-0.20%) |
Apr 01, 2019 | 9.356 | 9.469 | 9.337 | 9.469 | 177,465 | +0.13(+1.42%) |
Mar 29, 2019 | 9.369 | 9.400 | 9.331 | 9.337 | 159,571 | -0.04(-0.40%) |
Mar 28, 2019 | 9.362 | 9.387 | 9.362 | 9.375 | 82,149 | +0.01(+0.13%) |
Mar 27, 2019 | 9.356 | 9.375 | 9.337 | 9.362 | 87,470 | +0.03(+0.27%) |
Mar 26, 2019 | 9.375 | 9.381 | 9.318 | 9.337 | 109,363 | +0.01(+0.14%) |
Mar 25, 2019 | 9.356 | 9.356 | 9.287 | 9.325 | 131,875 | -0.04(-0.40%) |
Mar 22, 2019 | 9.400 | 9.406 | 9.337 | 9.362 | 185,795 | -0.03(-0.33%) |
Mar 21, 2019 | 9.406 | 9.413 | 9.369 | 9.394 | 142,026 | -0.01(-0.13%) |
Mar 20, 2019 | 9.413 | 9.418 | 9.387 | 9.406 | 88,830 | +0.00(+0.00%) |
Mar 19, 2019 | 9.438 | 9.438 | 9.387 | 9.406 | 121,868 | +0.02(+0.18%) |
Mar 18, 2019 | 9.339 | 9.395 | 9.339 | 9.389 | 164,900 | +0.05(+0.54%) |
Mar 15, 2019 | 9.327 | 9.345 | 9.322 | 9.339 | 54,267 | +0.02(+0.20%) |
Mar 14, 2019 | 9.320 | 9.342 | 9.302 | 9.320 | 90,980 | +0.00(+0.00%) |
Mar 13, 2019 | 9.327 | 9.352 | 9.314 | 9.320 | 59,439 | -0.01(-0.07%) |
Mar 12, 2019 | 9.308 | 9.339 | 9.308 | 9.327 | 96,837 | +0.01(+0.13%) |
Mar 11, 2019 | 9.283 | 9.320 | 9.271 | 9.314 | 95,676 | +0.03(+0.34%) |
Mar 08, 2019 | 9.264 | 9.283 | 9.245 | 9.283 | 73,476 | -0.01(-0.13%) |
Mar 07, 2019 | 9.277 | 9.295 | 9.252 | 9.295 | 108,246 | +0.01(+0.07%) |
Mar 06, 2019 | 9.295 | 9.295 | 9.252 | 9.289 | 157,134 | -0.02(-0.20%) |
Mar 05, 2019 | 9.270 | 9.314 | 9.252 | 9.308 | 105,240 | +0.04(+0.40%) |
Mar 04, 2019 | 9.308 | 9.308 | 9.258 | 9.270 | 184,351 | -0.02(-0.20%) |