Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.968 | 8.993 | 8.936 | 8.948 | 310,063 | -0.04(-0.50%) |
May 30, 2019 | 9.063 | 9.063 | 8.980 | 8.993 | 300,344 | -0.01(-0.14%) |
May 29, 2019 | 8.999 | 9.057 | 8.948 | 9.006 | 489,397 | -0.03(-0.35%) |
May 28, 2019 | 9.127 | 9.143 | 9.031 | 9.038 | 288,175 | -0.06(-0.70%) |
May 24, 2019 | 9.165 | 9.204 | 9.095 | 9.102 | 473,633 | -0.04(-0.49%) |
May 23, 2019 | 9.216 | 9.242 | 8.878 | 9.146 | 829,183 | -0.09(-0.96%) |
May 22, 2019 | 9.330 | 9.349 | 9.235 | 9.235 | 437,302 | -0.10(-1.09%) |
May 21, 2019 | 9.355 | 9.419 | 9.324 | 9.336 | 400,394 | +0.00(+0.00%) |
May 20, 2019 | 9.355 | 9.384 | 9.317 | 9.336 | 312,905 | -0.05(-0.54%) |
May 17, 2019 | 9.400 | 9.473 | 9.374 | 9.387 | 318,279 | -0.07(-0.74%) |
May 16, 2019 | 9.495 | 9.562 | 9.438 | 9.457 | 417,065 | +0.01(+0.07%) |
May 15, 2019 | 9.431 | 9.495 | 9.406 | 9.450 | 371,100 | -0.01(-0.07%) |
May 14, 2019 | 9.425 | 9.501 | 9.406 | 9.457 | 291,223 | +0.04(+0.40%) |
May 13, 2019 | 9.488 | 9.488 | 9.362 | 9.419 | 564,110 | -0.15(-1.52%) |
May 10, 2019 | 9.514 | 9.574 | 9.469 | 9.564 | 325,541 | +0.01(+0.13%) |
May 09, 2019 | 9.590 | 9.596 | 9.507 | 9.552 | 326,332 | -0.06(-0.66%) |
May 08, 2019 | 9.583 | 9.659 | 9.583 | 9.615 | 342,047 | +0.02(+0.20%) |
May 07, 2019 | 9.634 | 9.684 | 9.552 | 9.596 | 292,834 | -0.09(-0.92%) |
May 06, 2019 | 9.602 | 9.710 | 9.571 | 9.685 | 349,890 | -0.04(-0.39%) |
May 03, 2019 | 9.754 | 9.786 | 9.723 | 9.723 | 305,491 | +0.00(+0.00%) |
May 02, 2019 | 9.761 | 9.786 | 9.691 | 9.723 | 238,897 | -0.04(-0.39%) |
May 01, 2019 | 9.754 | 9.823 | 9.754 | 9.761 | 251,969 | +0.01(+0.06%) |
Apr 30, 2019 | 9.843 | 9.868 | 9.742 | 9.754 | 348,678 | -0.08(-0.84%) |
Apr 29, 2019 | 9.849 | 9.852 | 9.773 | 9.837 | 237,095 | +0.01(+0.13%) |
Apr 26, 2019 | 9.849 | 9.849 | 9.767 | 9.824 | 284,335 | -0.01(-0.13%) |
Apr 25, 2019 | 9.881 | 9.881 | 9.773 | 9.837 | 303,809 | -0.04(-0.38%) |
Apr 24, 2019 | 9.906 | 9.925 | 9.856 | 9.875 | 325,560 | -0.01(-0.13%) |
Apr 23, 2019 | 9.837 | 9.900 | 9.837 | 9.887 | 229,119 | +0.06(+0.64%) |
Apr 22, 2019 | 9.767 | 9.824 | 9.723 | 9.824 | 249,386 | +0.03(+0.33%) |
Apr 18, 2019 | 9.742 | 9.805 | 9.723 | 9.792 | 491,176 | +0.06(+0.65%) |
Apr 17, 2019 | 9.716 | 9.742 | 9.685 | 9.729 | 188,621 | +0.03(+0.26%) |
Apr 16, 2019 | 9.685 | 9.704 | 9.654 | 9.704 | 262,783 | +0.06(+0.59%) |
Apr 15, 2019 | 9.578 | 9.647 | 9.578 | 9.647 | 216,001 | +0.08(+0.79%) |
Apr 12, 2019 | 9.641 | 9.666 | 9.572 | 9.572 | 293,052 | -0.02(-0.20%) |
Apr 11, 2019 | 9.515 | 9.616 | 9.515 | 9.591 | 254,923 | +0.08(+0.86%) |
Apr 10, 2019 | 9.471 | 9.559 | 9.471 | 9.509 | 174,183 | +0.04(+0.47%) |
Apr 09, 2019 | 9.490 | 9.542 | 9.459 | 9.465 | 277,485 | -0.04(-0.46%) |
Apr 08, 2019 | 9.459 | 9.553 | 9.459 | 9.509 | 265,276 | +0.05(+0.53%) |
Apr 05, 2019 | 9.465 | 9.490 | 9.415 | 9.459 | 368,739 | +0.02(+0.20%) |
Apr 04, 2019 | 9.459 | 9.484 | 9.433 | 9.440 | 276,011 | +0.03(+0.27%) |
Apr 03, 2019 | 9.547 | 9.547 | 9.415 | 9.415 | 288,081 | -0.09(-0.99%) |
Apr 02, 2019 | 9.452 | 9.522 | 9.415 | 9.509 | 307,270 | +0.09(+0.93%) |
Apr 01, 2019 | 9.540 | 9.566 | 9.421 | 9.421 | 670,890 | -0.03(-0.27%) |
Mar 29, 2019 | 9.452 | 9.477 | 9.379 | 9.446 | 536,175 | +0.04(+0.40%) |
Mar 28, 2019 | 9.371 | 9.408 | 9.316 | 9.408 | 272,869 | +0.04(+0.40%) |
Mar 27, 2019 | 9.308 | 9.371 | 9.226 | 9.371 | 318,785 | +0.11(+1.15%) |
Mar 26, 2019 | 9.283 | 9.301 | 9.220 | 9.264 | 233,039 | +0.07(+0.75%) |
Mar 25, 2019 | 9.264 | 9.276 | 9.176 | 9.194 | 364,823 | -0.06(-0.61%) |
Mar 22, 2019 | 9.345 | 9.345 | 9.220 | 9.251 | 311,178 | -0.10(-1.08%) |
Mar 21, 2019 | 9.289 | 9.358 | 9.269 | 9.352 | 320,480 | +0.05(+0.54%) |
Mar 20, 2019 | 9.295 | 9.308 | 9.245 | 9.301 | 219,183 | +0.01(+0.14%) |
Mar 19, 2019 | 9.301 | 9.315 | 9.276 | 9.288 | 369,346 | +0.01(+0.13%) |
Mar 18, 2019 | 9.307 | 9.320 | 9.276 | 9.276 | 375,668 | -0.01(-0.13%) |
Mar 15, 2019 | 9.295 | 9.320 | 9.263 | 9.288 | 335,461 | -0.01(-0.07%) |
Mar 14, 2019 | 9.345 | 9.354 | 9.270 | 9.295 | 299,056 | -0.01(-0.13%) |
Mar 13, 2019 | 9.301 | 9.357 | 9.288 | 9.307 | 297,072 | +0.04(+0.40%) |
Mar 12, 2019 | 9.238 | 9.288 | 9.201 | 9.270 | 285,246 | +0.07(+0.75%) |
Mar 11, 2019 | 9.157 | 9.260 | 9.157 | 9.201 | 271,218 | +0.07(+0.75%) |
Mar 08, 2019 | 9.176 | 9.245 | 9.076 | 9.132 | 481,884 | -0.07(-0.81%) |
Mar 07, 2019 | 9.238 | 9.261 | 9.182 | 9.207 | 463,027 | -0.06(-0.61%) |
Mar 06, 2019 | 9.332 | 9.332 | 9.245 | 9.263 | 328,282 | -0.07(-0.80%) |
Mar 05, 2019 | 9.351 | 9.369 | 9.313 | 9.338 | 264,351 | +0.00(+0.00%) |
Mar 04, 2019 | 9.401 | 9.419 | 9.307 | 9.338 | 362,102 | -0.03(-0.33%) |