Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.662 | 9.776 | 8.869 | 9.751 | 13,990 | -0.10(-0.97%) |
May 30, 2019 | 9.877 | 9.891 | 9.830 | 9.847 | 5,526 | +0.02(+0.24%) |
May 29, 2019 | 9.743 | 9.877 | 9.142 | 9.823 | 8,333 | -0.06(-0.62%) |
May 28, 2019 | 9.951 | 9.951 | 9.810 | 9.884 | 9,961 | -0.11(-1.14%) |
May 24, 2019 | 10.00 | 10.00 | 9.951 | 9.998 | 9,227 | +0.05(+0.47%) |
May 23, 2019 | 9.958 | 9.958 | 9.892 | 9.951 | 6,651 | -0.06(-0.61%) |
May 22, 2019 | 9.971 | 10.02 | 9.971 | 10.01 | 9,885 | +0.02(+0.15%) |
May 21, 2019 | 10.02 | 10.02 | 9.964 | 9.997 | 9,060 | +0.01(+0.06%) |
May 20, 2019 | 9.998 | 9.998 | 9.984 | 9.991 | 5,960 | +0.00(+0.05%) |
May 17, 2019 | 9.998 | 10.00 | 9.984 | 9.987 | 11,013 | -0.01(-0.13%) |
May 16, 2019 | 10.04 | 10.04 | 9.971 | 10.00 | 5,158 | +0.03(+0.33%) |
May 15, 2019 | 9.984 | 9.984 | 9.946 | 9.968 | 2,631 | -0.02(-0.21%) |
May 14, 2019 | 9.937 | 9.989 | 9.932 | 9.989 | 4,700 | +0.09(+0.91%) |
May 13, 2019 | 9.816 | 9.944 | 9.816 | 9.899 | 9,891 | -0.07(-0.65%) |
May 10, 2019 | 9.937 | 9.978 | 9.937 | 9.964 | 3,125 | +0.02(+0.20%) |
May 09, 2019 | 9.951 | 9.951 | 9.853 | 9.944 | 24,801 | -0.03(-0.31%) |
May 08, 2019 | 9.944 | 10.04 | 9.944 | 9.975 | 18,450 | -0.06(-0.63%) |
May 07, 2019 | 10.07 | 10.07 | 9.998 | 10.04 | 12,405 | -0.05(-0.47%) |
May 06, 2019 | 9.984 | 10.09 | 9.971 | 10.09 | 9,133 | +0.01(+0.09%) |
May 03, 2019 | 10.17 | 10.17 | 10.01 | 10.08 | 13,097 | +0.04(+0.41%) |
May 02, 2019 | 10.03 | 10.05 | 10.02 | 10.03 | 11,711 | -0.01(-0.07%) |
May 01, 2019 | 10.10 | 10.10 | 9.994 | 10.04 | 11,118 | +0.00(+0.02%) |
Apr 30, 2019 | 10.03 | 10.06 | 9.978 | 10.04 | 13,137 | +0.00(+0.03%) |
Apr 29, 2019 | 10.01 | 10.04 | 10.01 | 10.04 | 4,089 | +0.03(+0.26%) |
Apr 26, 2019 | 9.968 | 10.01 | 9.968 | 10.01 | 6,290 | +0.02(+0.16%) |
Apr 25, 2019 | 9.988 | 9.994 | 9.954 | 9.994 | 11,633 | +0.02(+0.19%) |
Apr 24, 2019 | 10.00 | 10.00 | 9.961 | 9.975 | 6,310 | -0.02(-0.24%) |
Apr 23, 2019 | 9.961 | 10.00 | 9.944 | 9.999 | 6,924 | +0.04(+0.38%) |
Apr 22, 2019 | 10.00 | 10.00 | 9.952 | 9.961 | 14,232 | +0.01(+0.13%) |
Apr 18, 2019 | 10.00 | 10.00 | 9.939 | 9.948 | 12,581 | +0.03(+0.33%) |
Apr 17, 2019 | 9.994 | 9.994 | 9.915 | 9.915 | 9,365 | -0.07(-0.66%) |
Apr 16, 2019 | 10.01 | 10.01 | 9.968 | 9.981 | 9,234 | +0.01(+0.07%) |
Apr 15, 2019 | 9.981 | 9.988 | 9.942 | 9.974 | 8,065 | -0.01(-0.07%) |
Apr 12, 2019 | 10.01 | 10.01 | 9.934 | 9.981 | 8,837 | +0.01(+0.13%) |
Apr 11, 2019 | 9.914 | 9.981 | 9.890 | 9.968 | 19,431 | +0.05(+0.54%) |
Apr 10, 2019 | 9.898 | 9.948 | 9.898 | 9.914 | 14,257 | -0.03(-0.27%) |
Apr 09, 2019 | 9.923 | 9.941 | 9.914 | 9.941 | 10,447 | -0.00(-0.05%) |
Apr 08, 2019 | 9.974 | 9.974 | 9.934 | 9.946 | 15,902 | -0.00(-0.02%) |
Apr 05, 2019 | 10.09 | 10.09 | 9.913 | 9.948 | 19,921 | +0.03(+0.28%) |
Apr 04, 2019 | 9.974 | 9.974 | 9.899 | 9.920 | 9,804 | +0.02(+0.24%) |
Apr 03, 2019 | 9.948 | 9.948 | 9.881 | 9.897 | 9,102 | -0.03(-0.34%) |
Apr 02, 2019 | 10.03 | 10.03 | 9.707 | 9.931 | 5,711 | +0.03(+0.27%) |
Apr 01, 2019 | 9.917 | 9.937 | 9.818 | 9.904 | 34,887 | +0.05(+0.47%) |
Mar 29, 2019 | 9.904 | 9.904 | 9.853 | 9.858 | 16,280 | -0.06(-0.57%) |
Mar 28, 2019 | 9.851 | 9.950 | 9.818 | 9.914 | 21,148 | +0.10(+1.02%) |
Mar 27, 2019 | 9.791 | 9.897 | 9.766 | 9.815 | 17,174 | -0.02(-0.17%) |
Mar 26, 2019 | 9.771 | 9.831 | 9.771 | 9.831 | 9,376 | +0.05(+0.47%) |
Mar 25, 2019 | 9.745 | 9.785 | 9.738 | 9.785 | 4,691 | +0.01(+0.05%) |
Mar 22, 2019 | 9.818 | 9.838 | 9.779 | 9.779 | 19,446 | -0.07(-0.75%) |
Mar 21, 2019 | 9.718 | 9.864 | 9.718 | 9.853 | 16,996 | +0.06(+0.60%) |
Mar 20, 2019 | 9.771 | 9.838 | 9.758 | 9.795 | 14,378 | -0.02(-0.23%) |
Mar 19, 2019 | 9.805 | 9.851 | 9.791 | 9.818 | 26,012 | +0.01(+0.06%) |
Mar 18, 2019 | 9.805 | 9.818 | 9.800 | 9.812 | 7,594 | +0.03(+0.28%) |
Mar 15, 2019 | 9.778 | 9.791 | 9.772 | 9.785 | 5,125 | +0.02(+0.20%) |
Mar 14, 2019 | 9.766 | 9.771 | 9.760 | 9.765 | 4,346 | -0.00(-0.00%) |
Mar 13, 2019 | 9.771 | 9.778 | 9.751 | 9.765 | 8,696 | +0.04(+0.41%) |
Mar 12, 2019 | 9.878 | 9.950 | 9.725 | 9.725 | 26,651 | -0.01(-0.06%) |
Mar 11, 2019 | 9.811 | 9.811 | 9.698 | 9.731 | 12,891 | +0.08(+0.82%) |
Mar 08, 2019 | 9.619 | 9.665 | 9.619 | 9.652 | 22,913 | +0.00(+0.00%) |
Mar 07, 2019 | 9.639 | 9.685 | 9.633 | 9.652 | 7,587 | -0.04(-0.41%) |
Mar 06, 2019 | 9.798 | 9.798 | 9.684 | 9.692 | 20,634 | -0.05(-0.48%) |
Mar 05, 2019 | 9.931 | 9.931 | 9.729 | 9.738 | 17,444 | -0.00(-0.03%) |
Mar 04, 2019 | 9.886 | 9.886 | 9.741 | 9.741 | 13,012 | -0.01(-0.14%) |