Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.481 | 9.544 | 9.481 | 9.544 | 58,272 | +0.09(+0.92%) |
May 30, 2019 | 9.536 | 9.591 | 9.457 | 9.457 | 187,629 | -0.08(-0.83%) |
May 29, 2019 | 9.481 | 9.544 | 9.481 | 9.536 | 45,861 | +0.05(+0.50%) |
May 28, 2019 | 9.449 | 9.496 | 9.449 | 9.489 | 51,086 | +0.05(+0.50%) |
May 24, 2019 | 9.441 | 9.457 | 9.418 | 9.441 | 87,408 | +0.02(+0.25%) |
May 23, 2019 | 9.473 | 9.473 | 9.410 | 9.418 | 81,674 | -0.02(-0.25%) |
May 22, 2019 | 9.433 | 9.481 | 9.433 | 9.441 | 44,812 | -0.02(-0.17%) |
May 21, 2019 | 9.457 | 9.496 | 9.418 | 9.457 | 89,746 | +0.02(+0.17%) |
May 20, 2019 | 9.481 | 9.504 | 9.433 | 9.441 | 129,023 | -0.03(-0.33%) |
May 17, 2019 | 9.512 | 9.512 | 9.449 | 9.473 | 63,212 | -0.04(-0.41%) |
May 16, 2019 | 9.599 | 9.599 | 9.496 | 9.512 | 65,942 | -0.04(-0.41%) |
May 15, 2019 | 9.575 | 9.607 | 9.524 | 9.552 | 53,342 | +0.01(+0.10%) |
May 14, 2019 | 9.550 | 9.605 | 9.510 | 9.542 | 119,858 | -0.02(-0.16%) |
May 13, 2019 | 9.542 | 9.565 | 9.542 | 9.558 | 53,045 | +0.02(+0.25%) |
May 10, 2019 | 9.510 | 9.534 | 9.510 | 9.534 | 47,710 | +0.02(+0.17%) |
May 09, 2019 | 9.495 | 9.542 | 9.495 | 9.518 | 53,545 | +0.00(+0.00%) |
May 08, 2019 | 9.495 | 9.542 | 9.479 | 9.518 | 63,700 | +0.05(+0.50%) |
May 07, 2019 | 9.455 | 9.495 | 9.455 | 9.471 | 143,974 | +0.01(+0.08%) |
May 06, 2019 | 9.424 | 9.463 | 9.424 | 9.463 | 66,655 | +0.03(+0.33%) |
May 03, 2019 | 9.448 | 9.448 | 9.369 | 9.432 | 58,779 | +0.03(+0.33%) |
May 02, 2019 | 9.448 | 9.448 | 9.353 | 9.400 | 86,907 | +0.00(+0.00%) |
May 01, 2019 | 9.393 | 9.416 | 9.377 | 9.400 | 62,282 | +0.04(+0.42%) |
Apr 30, 2019 | 9.385 | 9.385 | 9.330 | 9.361 | 78,582 | +0.00(+0.00%) |
Apr 29, 2019 | 9.369 | 9.369 | 9.290 | 9.361 | 79,610 | +0.04(+0.42%) |
Apr 26, 2019 | 9.314 | 9.330 | 9.290 | 9.322 | 92,113 | +0.09(+0.94%) |
Apr 25, 2019 | 9.338 | 9.393 | 9.227 | 9.235 | 163,045 | -0.12(-1.26%) |
Apr 24, 2019 | 9.361 | 9.416 | 9.330 | 9.353 | 55,928 | +0.05(+0.51%) |
Apr 23, 2019 | 9.314 | 9.322 | 9.298 | 9.306 | 66,655 | +0.02(+0.25%) |
Apr 22, 2019 | 9.306 | 9.326 | 9.275 | 9.283 | 51,643 | -0.02(-0.25%) |
Apr 18, 2019 | 9.353 | 9.369 | 9.306 | 9.306 | 71,884 | -0.05(-0.50%) |
Apr 17, 2019 | 9.385 | 9.393 | 9.330 | 9.353 | 51,325 | +0.00(+0.00%) |
Apr 16, 2019 | 9.432 | 9.432 | 9.332 | 9.353 | 107,154 | -0.08(-0.81%) |
Apr 15, 2019 | 9.383 | 9.444 | 9.381 | 9.430 | 140,330 | +0.05(+0.50%) |
Apr 12, 2019 | 9.344 | 9.383 | 9.320 | 9.383 | 54,947 | +0.05(+0.50%) |
Apr 11, 2019 | 9.328 | 9.399 | 9.320 | 9.336 | 259,198 | -0.01(-0.08%) |
Apr 10, 2019 | 9.359 | 9.391 | 9.336 | 9.344 | 91,192 | -0.01(-0.08%) |
Apr 09, 2019 | 9.336 | 9.391 | 9.328 | 9.352 | 114,925 | +0.02(+0.17%) |
Apr 08, 2019 | 9.336 | 9.336 | 9.305 | 9.336 | 108,585 | +0.02(+0.25%) |
Apr 05, 2019 | 9.344 | 9.344 | 9.289 | 9.312 | 94,944 | +0.00(+0.00%) |
Apr 04, 2019 | 9.289 | 9.320 | 9.289 | 9.312 | 41,148 | +0.02(+0.17%) |
Apr 03, 2019 | 9.359 | 9.359 | 9.289 | 9.297 | 44,496 | -0.04(-0.42%) |
Apr 02, 2019 | 9.414 | 9.414 | 9.336 | 9.336 | 99,680 | -0.03(-0.33%) |
Apr 01, 2019 | 9.406 | 9.406 | 9.336 | 9.367 | 106,868 | +0.02(+0.25%) |
Mar 29, 2019 | 9.359 | 9.359 | 9.297 | 9.344 | 56,864 | +0.03(+0.34%) |
Mar 28, 2019 | 9.273 | 9.320 | 9.258 | 9.312 | 78,909 | +0.09(+0.93%) |
Mar 27, 2019 | 9.242 | 9.281 | 9.215 | 9.226 | 63,191 | -0.02(-0.17%) |
Mar 26, 2019 | 9.266 | 9.289 | 9.211 | 9.242 | 97,840 | -0.02(-0.17%) |
Mar 25, 2019 | 9.211 | 9.258 | 9.179 | 9.258 | 84,179 | +0.05(+0.51%) |
Mar 22, 2019 | 9.179 | 9.211 | 9.148 | 9.211 | 106,189 | +0.05(+0.60%) |
Mar 21, 2019 | 9.148 | 9.164 | 9.123 | 9.156 | 81,294 | +0.04(+0.43%) |
Mar 20, 2019 | 9.133 | 9.156 | 9.101 | 9.117 | 189,558 | -0.01(-0.09%) |
Mar 19, 2019 | 9.093 | 9.125 | 9.086 | 9.125 | 83,386 | +0.01(+0.09%) |
Mar 18, 2019 | 9.140 | 9.148 | 9.070 | 9.117 | 57,327 | +0.03(+0.37%) |
Mar 15, 2019 | 9.123 | 9.123 | 9.060 | 9.084 | 119,121 | +0.02(+0.26%) |
Mar 14, 2019 | 9.130 | 9.130 | 9.052 | 9.060 | 109,525 | -0.02(-0.26%) |
Mar 13, 2019 | 9.154 | 9.154 | 9.076 | 9.084 | 64,433 | +0.00(+0.00%) |
Mar 12, 2019 | 9.130 | 9.154 | 9.066 | 9.084 | 339,149 | -0.04(-0.43%) |
Mar 11, 2019 | 9.232 | 9.247 | 9.115 | 9.123 | 80,262 | -0.12(-1.35%) |
Mar 08, 2019 | 9.208 | 9.271 | 9.193 | 9.247 | 108,338 | +0.04(+0.42%) |
Mar 07, 2019 | 9.068 | 9.255 | 9.068 | 9.208 | 132,259 | +0.11(+1.20%) |
Mar 06, 2019 | 9.045 | 9.111 | 8.975 | 9.099 | 181,436 | +0.13(+1.48%) |
Mar 05, 2019 | 8.951 | 8.990 | 8.928 | 8.967 | 172,097 | +0.02(+0.17%) |
Mar 04, 2019 | 8.975 | 9.013 | 8.943 | 8.951 | 84,042 | -0.02(-0.26%) |