Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.604 | 8.604 | 8.604 | 8.604 | 101 | -0.01(-0.17%) |
May 30, 2019 | 8.619 | 8.619 | 8.599 | 8.619 | 1,175 | -0.01(-0.17%) |
May 29, 2019 | 8.678 | 8.678 | 8.560 | 8.634 | 1,599 | -0.10(-1.18%) |
May 28, 2019 | 8.733 | 8.737 | 8.733 | 8.737 | 809 | -0.01(-0.11%) |
May 24, 2019 | 8.815 | 8.815 | 8.727 | 8.746 | 1,325 | +0.01(+0.17%) |
May 23, 2019 | 8.730 | 8.732 | 8.724 | 8.732 | 783 | -0.15(-1.71%) |
May 22, 2019 | 8.884 | 8.884 | 8.884 | 8.884 | 233 | -0.02(-0.22%) |
May 21, 2019 | 8.942 | 8.942 | 8.903 | 8.903 | 290 | +0.06(+0.67%) |
May 20, 2019 | 8.844 | 8.844 | 8.844 | 8.844 | 75 | -0.07(-0.77%) |
May 17, 2019 | 8.923 | 8.958 | 8.913 | 8.913 | 509 | -0.08(-0.87%) |
May 16, 2019 | 9.021 | 9.021 | 8.992 | 8.992 | 663 | +0.07(+0.77%) |
May 15, 2019 | 8.835 | 8.923 | 8.835 | 8.923 | 224 | +0.01(+0.11%) |
May 14, 2019 | 8.864 | 8.933 | 8.864 | 8.913 | 2,674 | +0.05(+0.61%) |
May 13, 2019 | 8.935 | 8.935 | 8.831 | 8.859 | 5,248 | -0.25(-2.75%) |
May 10, 2019 | 9.001 | 9.109 | 9.001 | 9.109 | 2,549 | +0.11(+1.17%) |
May 09, 2019 | 8.962 | 9.004 | 8.932 | 9.004 | 420 | -0.01(-0.08%) |
May 08, 2019 | 8.992 | 9.052 | 8.992 | 9.011 | 3,449 | -0.00(-0.05%) |
May 07, 2019 | 9.099 | 9.099 | 8.972 | 9.016 | 3,844 | -0.17(-1.87%) |
May 06, 2019 | 9.099 | 9.188 | 9.090 | 9.188 | 2,715 | -0.09(-1.00%) |
May 03, 2019 | 9.158 | 9.280 | 9.158 | 9.280 | 8,566 | +0.14(+1.50%) |
May 02, 2019 | 9.266 | 9.266 | 9.090 | 9.143 | 2,176 | -0.12(-1.32%) |
May 01, 2019 | 9.369 | 9.369 | 9.266 | 9.266 | 987 | -0.11(-1.20%) |
Apr 30, 2019 | 9.345 | 9.379 | 9.305 | 9.379 | 4,656 | -0.10(-1.09%) |
Apr 29, 2019 | 9.443 | 9.511 | 9.443 | 9.482 | 6,796 | +0.00(+0.05%) |
Apr 26, 2019 | 9.364 | 9.483 | 9.364 | 9.477 | 509 | +0.09(+0.94%) |
Apr 25, 2019 | 9.315 | 9.389 | 9.315 | 9.389 | 1,251 | -0.05(-0.57%) |
Apr 24, 2019 | 9.434 | 9.460 | 9.430 | 9.443 | 2,927 | -0.10(-1.03%) |
Apr 23, 2019 | 9.452 | 9.541 | 9.452 | 9.541 | 1,367 | +0.02(+0.20%) |
Apr 22, 2019 | 9.521 | 9.551 | 9.511 | 9.521 | 5,795 | -0.03(-0.31%) |
Apr 18, 2019 | 9.540 | 9.570 | 9.540 | 9.550 | 1,835 | -0.03(-0.31%) |
Apr 17, 2019 | 9.531 | 9.583 | 9.531 | 9.580 | 2,424 | +0.08(+0.84%) |
Apr 16, 2019 | 9.443 | 9.501 | 9.443 | 9.501 | 3,635 | +0.06(+0.61%) |
Apr 15, 2019 | 9.384 | 9.443 | 9.384 | 9.443 | 3,290 | +0.05(+0.52%) |
Apr 12, 2019 | 9.384 | 9.423 | 9.384 | 9.394 | 1,325 | +0.06(+0.65%) |
Apr 11, 2019 | 9.333 | 9.333 | 9.333 | 9.333 | 201 | -0.08(-0.85%) |
Apr 10, 2019 | 9.423 | 9.423 | 9.398 | 9.413 | 1,360 | +0.04(+0.47%) |
Apr 09, 2019 | 9.413 | 9.413 | 9.364 | 9.369 | 470 | -0.07(-0.78%) |
Apr 08, 2019 | 9.454 | 9.454 | 9.413 | 9.443 | 1,035 | +0.08(+0.84%) |
Apr 05, 2019 | 9.325 | 9.364 | 9.325 | 9.364 | 2,549 | +0.07(+0.74%) |
Apr 04, 2019 | 9.246 | 9.295 | 9.237 | 9.295 | 1,464 | +0.06(+0.60%) |
Apr 03, 2019 | 9.286 | 9.286 | 9.240 | 9.240 | 590 | +0.08(+0.84%) |
Apr 02, 2019 | 9.227 | 9.227 | 9.129 | 9.163 | 4,801 | -0.06(-0.69%) |
Apr 01, 2019 | 9.207 | 9.266 | 9.173 | 9.227 | 21,592 | +0.15(+1.62%) |
Mar 29, 2019 | 9.129 | 9.129 | 9.080 | 9.080 | 1,631 | +0.08(+0.85%) |
Mar 28, 2019 | 9.040 | 9.040 | 8.990 | 9.003 | 1,389 | -0.02(-0.20%) |
Mar 27, 2019 | 9.011 | 9.021 | 8.992 | 9.021 | 1,194 | +0.03(+0.31%) |
Mar 26, 2019 | 8.992 | 8.993 | 8.942 | 8.993 | 3,285 | +0.01(+0.07%) |
Mar 25, 2019 | 8.957 | 9.010 | 8.933 | 8.987 | 6,954 | -0.03(-0.33%) |
Mar 22, 2019 | 9.237 | 9.237 | 9.011 | 9.016 | 5,405 | -0.23(-2.44%) |
Mar 21, 2019 | 9.217 | 9.242 | 9.197 | 9.242 | 2,207 | +0.04(+0.41%) |
Mar 20, 2019 | 9.150 | 9.305 | 9.099 | 9.204 | 4,359 | -0.11(-1.20%) |
Mar 19, 2019 | 9.266 | 9.364 | 9.266 | 9.316 | 3,313 | -0.02(-0.20%) |
Mar 18, 2019 | 9.345 | 9.374 | 9.335 | 9.335 | 6,445 | +0.02(+0.21%) |
Mar 15, 2019 | 9.315 | 9.315 | 9.305 | 9.315 | 18,255 | +0.07(+0.74%) |
Mar 14, 2019 | 9.266 | 9.266 | 9.237 | 9.246 | 1,457 | +0.01(+0.11%) |
Mar 13, 2019 | 9.168 | 9.237 | 9.164 | 9.237 | 10,542 | +0.09(+0.96%) |
Mar 12, 2019 | 9.099 | 9.148 | 9.099 | 9.148 | 499 | +0.09(+0.97%) |
Mar 11, 2019 | 9.039 | 9.060 | 9.039 | 9.060 | 381 | +0.04(+0.43%) |
Mar 08, 2019 | 9.060 | 9.060 | 8.967 | 9.021 | 815 | -0.05(-0.54%) |
Mar 07, 2019 | 9.217 | 9.217 | 9.070 | 9.070 | 4,160 | -0.20(-2.12%) |
Mar 06, 2019 | 9.315 | 9.345 | 9.266 | 9.266 | 5,485 | -0.05(-0.53%) |
Mar 05, 2019 | 9.384 | 9.384 | 9.305 | 9.315 | 3,909 | -0.01(-0.15%) |
Mar 04, 2019 | 9.325 | 9.384 | 9.295 | 9.329 | 17,746 | +0.05(+0.57%) |