Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.290 | 9.380 | 9.160 | 9.270 | 18,485 | -0.06(-0.64%) |
May 30, 2019 | 9.500 | 9.570 | 9.100 | 9.330 | 23,206 | -0.21(-2.20%) |
May 29, 2019 | 9.560 | 9.600 | 9.350 | 9.540 | 77,577 | -0.06(-0.63%) |
May 28, 2019 | 9.610 | 9.660 | 9.510 | 9.600 | 63,038 | +0.00(+0.00%) |
May 27, 2019 | 9.520 | 9.640 | 9.280 | 9.600 | 22,019 | -0.02(-0.21%) |
May 24, 2019 | 9.520 | 9.620 | 9.330 | 9.620 | 32,242 | +0.16(+1.69%) |
May 23, 2019 | 9.450 | 9.500 | 9.400 | 9.460 | 29,792 | -0.02(-0.21%) |
May 22, 2019 | 9.490 | 9.510 | 9.400 | 9.480 | 12,201 | -0.11(-1.15%) |
May 21, 2019 | 9.510 | 9.680 | 9.440 | 9.590 | 12,177 | -0.02(-0.21%) |
May 17, 2019 | 9.610 | 9.610 | 9.610 | 0 | -0.07(-0.72%) | |
May 16, 2019 | 9.590 | 9.710 | 9.590 | 9.680 | 14,911 | +0.04(+0.41%) |
May 15, 2019 | 9.490 | 9.710 | 9.440 | 9.640 | 12,719 | +0.04(+0.42%) |
May 14, 2019 | 9.400 | 9.600 | 9.260 | 9.600 | 19,264 | +0.07(+0.73%) |
May 13, 2019 | 9.600 | 9.610 | 9.500 | 9.530 | 527,658 | -0.07(-0.73%) |
May 10, 2019 | 9.820 | 9.940 | 9.550 | 9.600 | 7,588 | -0.17(-1.74%) |
May 09, 2019 | 9.610 | 9.770 | 9.600 | 9.770 | 10,369 | +0.17(+1.77%) |
May 08, 2019 | 9.690 | 9.700 | 9.540 | 9.600 | 5,705 | -0.10(-1.03%) |
May 07, 2019 | 9.530 | 9.700 | 9.490 | 9.700 | 12,263 | +0.12(+1.25%) |
May 06, 2019 | 9.450 | 9.590 | 9.450 | 9.580 | 1,830 | +0.03(+0.31%) |
May 03, 2019 | 9.450 | 9.620 | 9.440 | 9.550 | 23,263 | -0.02(-0.21%) |
May 02, 2019 | 9.760 | 9.760 | 9.520 | 9.570 | 39,627 | -0.22(-2.25%) |
May 01, 2019 | 9.790 | 9.970 | 9.730 | 9.790 | 34,142 | -0.01(-0.10%) |
Apr 30, 2019 | 9.770 | 9.850 | 9.660 | 9.800 | 13,074 | +0.01(+0.10%) |
Apr 29, 2019 | 9.900 | 9.900 | 9.720 | 9.790 | 11,473 | -0.02(-0.20%) |
Apr 26, 2019 | 9.790 | 9.810 | 9.760 | 9.810 | 92,110 | +0.01(+0.10%) |
Apr 25, 2019 | 9.860 | 9.870 | 9.770 | 9.800 | 6,388 | -0.06(-0.61%) |
Apr 24, 2019 | 9.730 | 9.890 | 9.730 | 9.860 | 2,754 | +0.07(+0.72%) |
Apr 23, 2019 | 9.810 | 9.900 | 9.700 | 9.790 | 13,778 | -0.02(-0.20%) |
Apr 22, 2019 | 9.840 | 9.920 | 9.720 | 9.810 | 5,561 | -0.09(-0.91%) |
Apr 18, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.06(+0.61%) | |
Apr 17, 2019 | 9.760 | 9.930 | 9.760 | 9.840 | 22,258 | +0.08(+0.82%) |
Apr 16, 2019 | 9.770 | 9.770 | 9.700 | 9.760 | 1,589 | -0.07(-0.71%) |
Apr 15, 2019 | 9.790 | 9.850 | 9.760 | 9.830 | 7,896 | +0.08(+0.82%) |
Apr 12, 2019 | 9.810 | 9.900 | 9.720 | 9.750 | 6,002 | -0.06(-0.61%) |
Apr 11, 2019 | 9.770 | 9.950 | 9.650 | 9.810 | 34,047 | +0.03(+0.31%) |
Apr 10, 2019 | 9.800 | 9.870 | 9.780 | 9.780 | 8,094 | -0.02(-0.20%) |
Apr 09, 2019 | 9.710 | 9.840 | 9.670 | 9.800 | 19,627 | +0.05(+0.51%) |
Apr 08, 2019 | 9.700 | 9.770 | 9.670 | 9.750 | 22,765 | +0.05(+0.52%) |
Apr 05, 2019 | 9.580 | 9.720 | 9.580 | 9.700 | 26,986 | +0.07(+0.73%) |
Apr 04, 2019 | 9.420 | 9.710 | 9.420 | 9.630 | 18,281 | -0.05(-0.52%) |
Apr 03, 2019 | 9.650 | 9.730 | 9.640 | 9.680 | 32,958 | -0.01(-0.10%) |
Apr 02, 2019 | 9.680 | 9.720 | 9.570 | 9.690 | 43,547 | +0.01(+0.10%) |
Apr 01, 2019 | 9.580 | 9.700 | 9.460 | 9.680 | 718,404 | -0.01(-0.10%) |
Mar 29, 2019 | 9.620 | 9.690 | 9.460 | 9.690 | 15,836 | +0.07(+0.73%) |
Mar 28, 2019 | 9.510 | 9.640 | 9.380 | 9.620 | 7,425 | +0.04(+0.42%) |
Mar 27, 2019 | 9.550 | 9.690 | 9.410 | 9.580 | 27,290 | +0.12(+1.27%) |
Mar 26, 2019 | 9.530 | 9.650 | 9.460 | 9.460 | 11,441 | -0.09(-0.94%) |
Mar 25, 2019 | 9.560 | 9.660 | 9.330 | 9.550 | 13,008 | +0.10(+1.06%) |
Mar 22, 2019 | 9.610 | 9.710 | 9.450 | 9.450 | 22,801 | -0.14(-1.46%) |
Mar 21, 2019 | 9.700 | 9.730 | 9.590 | 9.590 | 18,338 | +0.01(+0.10%) |
Mar 20, 2019 | 9.680 | 9.700 | 9.530 | 9.580 | 19,900 | -0.03(-0.31%) |
Mar 19, 2019 | 9.560 | 9.720 | 9.500 | 9.610 | 41,879 | +0.12(+1.26%) |
Mar 18, 2019 | 9.590 | 9.750 | 9.450 | 9.490 | 39,902 | -0.14(-1.45%) |
Mar 15, 2019 | 9.650 | 9.730 | 9.540 | 9.630 | 33,397 | -0.02(-0.21%) |
Mar 14, 2019 | 9.740 | 9.780 | 9.590 | 9.650 | 21,269 | -0.09(-0.92%) |
Mar 13, 2019 | 9.680 | 9.890 | 9.520 | 9.740 | 19,619 | +0.02(+0.21%) |
Mar 12, 2019 | 9.820 | 9.830 | 9.530 | 9.720 | 29,535 | -0.05(-0.51%) |
Mar 11, 2019 | 9.960 | 9.960 | 9.710 | 9.770 | 11,072 | -0.23(-2.30%) |
Mar 08, 2019 | 9.550 | 10.02 | 9.380 | 10.00 | 45,711 | +0.32(+3.31%) |
Mar 07, 2019 | 9.670 | 9.750 | 9.580 | 9.680 | 4,419 | -0.06(-0.62%) |
Mar 06, 2019 | 9.020 | 9.780 | 9.020 | 9.740 | 6,869 | +0.22(+2.31%) |
Mar 05, 2019 | 9.560 | 9.560 | 9.150 | 9.520 | 8,062 | -0.04(-0.42%) |
Mar 04, 2019 | 9.620 | 9.800 | 9.550 | 9.560 | 6,926 | -0.14(-1.44%) |