Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.272 | 9.520 | 9.264 | 9.473 | 2,041,545 | +0.26(+2.86%) |
May 30, 2019 | 9.086 | 9.261 | 9.079 | 9.210 | 954,523 | +0.15(+1.62%) |
May 29, 2019 | 9.086 | 9.125 | 9.025 | 9.063 | 1,009,573 | +0.11(+1.21%) |
May 28, 2019 | 8.939 | 9.055 | 8.831 | 8.955 | 1,999,624 | +0.02(+0.17%) |
May 24, 2019 | 8.970 | 9.009 | 8.870 | 8.939 | 3,965,903 | +0.00(+0.00%) |
May 23, 2019 | 8.808 | 9.025 | 8.777 | 8.939 | 1,276,570 | +0.05(+0.61%) |
May 22, 2019 | 8.893 | 9.021 | 8.831 | 8.885 | 1,232,607 | +0.07(+0.79%) |
May 21, 2019 | 8.645 | 8.847 | 8.614 | 8.816 | 1,455,877 | +0.24(+2.80%) |
May 20, 2019 | 8.498 | 8.630 | 8.452 | 8.576 | 2,005,249 | +0.12(+1.37%) |
May 17, 2019 | 8.467 | 8.564 | 8.444 | 8.460 | 1,759,365 | -0.07(-0.82%) |
May 16, 2019 | 8.552 | 8.676 | 8.502 | 8.529 | 1,138,659 | -0.11(-1.25%) |
May 15, 2019 | 8.552 | 8.715 | 8.529 | 8.638 | 1,026,497 | -0.07(-0.80%) |
May 14, 2019 | 8.707 | 8.761 | 8.676 | 8.707 | 1,219,004 | +0.00(+0.00%) |
May 13, 2019 | 8.692 | 8.742 | 8.653 | 8.707 | 1,375,616 | -0.17(-1.92%) |
May 10, 2019 | 8.885 | 8.932 | 8.699 | 8.877 | 1,726,676 | -0.01(-0.09%) |
May 09, 2019 | 8.939 | 8.947 | 8.703 | 8.885 | 1,487,653 | -0.06(-0.69%) |
May 08, 2019 | 9.055 | 9.102 | 8.932 | 8.947 | 2,176,214 | +0.07(+0.78%) |
May 07, 2019 | 8.738 | 8.932 | 8.645 | 8.877 | 2,047,190 | +0.01(+0.09%) |
May 06, 2019 | 8.847 | 8.928 | 8.785 | 8.870 | 1,242,595 | -0.09(-1.04%) |
May 03, 2019 | 9.001 | 9.013 | 8.955 | 8.963 | 850,159 | +0.05(+0.61%) |
May 02, 2019 | 8.986 | 8.986 | 8.885 | 8.908 | 1,400,504 | -0.10(-1.09%) |
May 01, 2019 | 9.168 | 9.191 | 8.998 | 9.006 | 819,816 | -0.15(-1.68%) |
Apr 30, 2019 | 9.106 | 9.164 | 9.006 | 9.160 | 1,310,737 | +0.09(+1.02%) |
Apr 29, 2019 | 9.168 | 9.176 | 9.060 | 9.068 | 1,141,331 | -0.02(-0.17%) |
Apr 26, 2019 | 9.075 | 9.176 | 9.022 | 9.083 | 1,381,864 | +0.00(+0.00%) |
Apr 25, 2019 | 8.983 | 9.114 | 8.921 | 9.083 | 1,300,777 | +0.12(+1.37%) |
Apr 24, 2019 | 9.068 | 9.083 | 8.837 | 8.960 | 1,683,899 | -0.18(-2.02%) |
Apr 23, 2019 | 9.168 | 9.218 | 9.072 | 9.145 | 1,266,077 | -0.01(-0.08%) |
Apr 22, 2019 | 9.168 | 9.222 | 9.075 | 9.152 | 1,031,633 | -0.04(-0.42%) |
Apr 18, 2019 | 9.114 | 9.245 | 9.045 | 9.191 | 1,544,772 | +0.12(+1.27%) |
Apr 17, 2019 | 9.291 | 9.329 | 8.952 | 9.075 | 2,574,380 | -0.18(-1.99%) |
Apr 16, 2019 | 9.152 | 9.314 | 9.145 | 9.260 | 1,375,289 | +0.05(+0.50%) |
Apr 15, 2019 | 9.229 | 9.268 | 9.152 | 9.214 | 1,147,348 | +0.02(+0.25%) |
Apr 12, 2019 | 9.329 | 9.391 | 9.137 | 9.191 | 1,400,181 | -0.20(-2.12%) |
Apr 11, 2019 | 9.413 | 9.491 | 9.312 | 9.390 | 2,260,680 | -0.03(-0.32%) |
Apr 10, 2019 | 9.428 | 9.450 | 9.331 | 9.420 | 3,649,681 | +0.03(+0.32%) |
Apr 09, 2019 | 9.585 | 9.592 | 9.323 | 9.390 | 4,812,822 | -0.28(-2.86%) |
Apr 08, 2019 | 9.607 | 9.712 | 9.532 | 9.667 | 2,333,876 | +0.12(+1.25%) |
Apr 05, 2019 | 9.428 | 9.641 | 9.375 | 9.547 | 2,313,373 | +0.13(+1.43%) |
Apr 04, 2019 | 9.181 | 9.473 | 9.151 | 9.413 | 2,333,931 | +0.28(+3.11%) |
Apr 03, 2019 | 9.204 | 9.248 | 9.092 | 9.129 | 1,488,392 | +0.04(+0.41%) |
Apr 02, 2019 | 9.234 | 9.234 | 9.062 | 9.092 | 1,418,076 | -0.06(-0.65%) |
Apr 01, 2019 | 9.166 | 9.174 | 9.114 | 9.151 | 1,977,860 | +0.13(+1.49%) |
Mar 29, 2019 | 9.062 | 9.166 | 9.002 | 9.017 | 3,162,180 | +0.07(+0.84%) |
Mar 28, 2019 | 8.613 | 8.987 | 8.576 | 8.942 | 2,534,727 | +0.23(+2.66%) |
Mar 27, 2019 | 8.815 | 8.867 | 8.666 | 8.711 | 2,796,862 | -0.38(-4.19%) |
Mar 26, 2019 | 9.069 | 9.114 | 8.927 | 9.092 | 3,567,670 | +0.01(+0.16%) |
Mar 25, 2019 | 9.047 | 9.159 | 8.994 | 9.077 | 2,279,467 | -0.02(-0.25%) |
Mar 22, 2019 | 9.054 | 9.159 | 8.987 | 9.099 | 3,316,254 | -0.25(-2.72%) |
Mar 21, 2019 | 9.555 | 9.562 | 9.121 | 9.353 | 3,124,570 | -0.28(-2.95%) |
Mar 20, 2019 | 9.570 | 9.786 | 9.488 | 9.637 | 2,789,931 | +0.12(+1.26%) |
Mar 19, 2019 | 9.555 | 9.618 | 9.495 | 9.517 | 2,595,970 | -0.02(-0.23%) |
Mar 18, 2019 | 9.383 | 9.585 | 9.357 | 9.540 | 2,536,771 | +0.25(+2.65%) |
Mar 15, 2019 | 9.241 | 9.346 | 9.204 | 9.293 | 3,124,298 | +0.13(+1.47%) |
Mar 14, 2019 | 9.219 | 9.263 | 9.114 | 9.159 | 1,557,134 | -0.08(-0.89%) |
Mar 13, 2019 | 9.129 | 9.267 | 9.077 | 9.241 | 4,186,475 | +0.09(+0.98%) |
Mar 12, 2019 | 9.144 | 9.248 | 9.121 | 9.151 | 2,454,890 | +0.04(+0.41%) |
Mar 11, 2019 | 9.047 | 9.121 | 8.980 | 9.114 | 2,675,131 | +0.12(+1.33%) |
Mar 08, 2019 | 8.980 | 9.039 | 8.905 | 8.994 | 2,358,751 | +0.18(+2.03%) |
Mar 07, 2019 | 8.950 | 8.950 | 8.740 | 8.815 | 2,585,137 | -0.01(-0.17%) |
Mar 06, 2019 | 9.114 | 9.114 | 8.774 | 8.830 | 2,569,333 | -0.25(-2.72%) |
Mar 05, 2019 | 9.084 | 9.140 | 9.032 | 9.077 | 2,536,211 | +0.02(+0.25%) |
Mar 04, 2019 | 9.121 | 9.181 | 8.950 | 9.054 | 1,722,677 | -0.06(-0.66%) |