Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.300 | 9.300 | 9.197 | 9.260 | 107,500 | -0.09(-0.96%) |
May 30, 2019 | 9.360 | 9.400 | 9.310 | 9.350 | 93,413 | -0.03(-0.32%) |
May 29, 2019 | 9.430 | 9.470 | 9.320 | 9.380 | 155,603 | -0.09(-0.95%) |
May 28, 2019 | 9.570 | 9.570 | 9.470 | 9.470 | 68,920 | -0.05(-0.53%) |
May 24, 2019 | 9.570 | 9.595 | 9.480 | 9.520 | 62,100 | +0.01(+0.11%) |
May 23, 2019 | 9.510 | 9.520 | 9.460 | 9.510 | 127,614 | -0.08(-0.83%) |
May 22, 2019 | 9.550 | 9.620 | 9.510 | 9.590 | 141,111 | -0.03(-0.31%) |
May 21, 2019 | 9.460 | 9.630 | 9.460 | 9.620 | 107,724 | +0.17(+1.80%) |
May 20, 2019 | 9.570 | 9.640 | 9.450 | 9.450 | 114,864 | -0.18(-1.87%) |
May 17, 2019 | 9.610 | 9.680 | 9.595 | 9.630 | 103,800 | +0.00(+0.00%) |
May 16, 2019 | 9.590 | 9.650 | 9.590 | 9.630 | 158,455 | +0.05(+0.52%) |
May 15, 2019 | 9.570 | 9.615 | 9.510 | 9.580 | 210,641 | -0.03(-0.31%) |
May 14, 2019 | 9.440 | 9.620 | 9.440 | 9.610 | 120,384 | +0.12(+1.26%) |
May 13, 2019 | 9.600 | 9.600 | 9.420 | 9.490 | 173,802 | -0.22(-2.27%) |
May 10, 2019 | 9.690 | 9.720 | 9.600 | 9.710 | 98,900 | -0.01(-0.10%) |
May 09, 2019 | 9.620 | 9.720 | 9.530 | 9.720 | 122,868 | +0.02(+0.21%) |
May 08, 2019 | 9.620 | 9.730 | 9.620 | 9.700 | 82,775 | +0.02(+0.21%) |
May 07, 2019 | 9.750 | 9.798 | 9.613 | 9.680 | 175,306 | -0.21(-2.12%) |
May 06, 2019 | 9.820 | 9.890 | 9.790 | 9.890 | 68,041 | +0.00(+0.00%) |
May 03, 2019 | 9.870 | 9.890 | 9.820 | 9.890 | 78,500 | +0.12(+1.23%) |
May 02, 2019 | 9.810 | 9.830 | 9.760 | 9.770 | 120,363 | -0.08(-0.81%) |
May 01, 2019 | 9.830 | 9.930 | 9.780 | 9.850 | 137,513 | +0.04(+0.41%) |
Apr 30, 2019 | 9.800 | 9.810 | 9.730 | 9.810 | 89,298 | +0.05(+0.51%) |
Apr 29, 2019 | 9.720 | 9.760 | 9.720 | 9.760 | 72,663 | +0.06(+0.62%) |
Apr 26, 2019 | 9.660 | 9.730 | 9.650 | 9.700 | 63,500 | +0.03(+0.31%) |
Apr 25, 2019 | 9.650 | 9.680 | 9.620 | 9.670 | 76,852 | -0.01(-0.10%) |
Apr 24, 2019 | 9.690 | 9.700 | 9.634 | 9.680 | 102,925 | +0.02(+0.21%) |
Apr 23, 2019 | 9.610 | 9.670 | 9.590 | 9.660 | 116,842 | +0.07(+0.73%) |
Apr 22, 2019 | 9.610 | 9.631 | 9.570 | 9.590 | 65,941 | -0.03(-0.26%) |
Apr 18, 2019 | 9.650 | 9.700 | 9.600 | 9.615 | 168,200 | -0.13(-1.38%) |
Apr 17, 2019 | 9.770 | 9.775 | 9.730 | 9.750 | 78,597 | +0.00(+0.00%) |
Apr 16, 2019 | 9.750 | 9.760 | 9.720 | 9.750 | 163,964 | +0.02(+0.21%) |
Apr 15, 2019 | 9.740 | 9.750 | 9.690 | 9.730 | 134,332 | +0.00(+0.00%) |
Apr 12, 2019 | 9.850 | 9.850 | 9.692 | 9.730 | 241,400 | -0.03(-0.31%) |
Apr 11, 2019 | 9.770 | 9.794 | 9.735 | 9.760 | 179,169 | +0.00(+0.00%) |
Apr 10, 2019 | 9.720 | 9.819 | 9.720 | 9.760 | 59,925 | +0.04(+0.41%) |
Apr 09, 2019 | 9.740 | 9.830 | 9.700 | 9.720 | 62,897 | -0.04(-0.41%) |
Apr 08, 2019 | 9.770 | 9.820 | 9.740 | 9.760 | 50,768 | +0.00(+0.00%) |
Apr 05, 2019 | 9.760 | 9.790 | 9.670 | 9.760 | 140,800 | +0.00(+0.00%) |
Apr 04, 2019 | 9.780 | 9.800 | 9.740 | 9.760 | 129,076 | -0.03(-0.31%) |
Apr 03, 2019 | 9.830 | 9.830 | 9.770 | 9.790 | 124,228 | -0.01(-0.10%) |
Apr 02, 2019 | 9.790 | 9.850 | 9.770 | 9.800 | 104,390 | +0.03(+0.31%) |
Apr 01, 2019 | 9.700 | 9.800 | 9.680 | 9.770 | 118,455 | +0.11(+1.14%) |
Mar 29, 2019 | 9.620 | 9.700 | 9.500 | 9.660 | 193,900 | +0.07(+0.73%) |
Mar 28, 2019 | 9.550 | 9.614 | 9.540 | 9.590 | 105,901 | +0.03(+0.31%) |
Mar 27, 2019 | 9.620 | 9.620 | 9.529 | 9.560 | 102,325 | -0.04(-0.42%) |
Mar 26, 2019 | 9.630 | 9.650 | 9.580 | 9.600 | 85,475 | +0.01(+0.10%) |
Mar 25, 2019 | 9.560 | 9.620 | 9.510 | 9.590 | 100,082 | +0.01(+0.10%) |
Mar 22, 2019 | 9.770 | 9.770 | 9.580 | 9.580 | 132,200 | -0.20(-2.04%) |
Mar 21, 2019 | 9.660 | 9.790 | 9.660 | 9.780 | 67,534 | +0.09(+0.93%) |
Mar 20, 2019 | 9.660 | 9.730 | 9.660 | 9.690 | 77,915 | -0.11(-1.12%) |
Mar 19, 2019 | 9.830 | 9.850 | 9.780 | 9.800 | 134,985 | +0.02(+0.20%) |
Mar 18, 2019 | 9.750 | 9.820 | 9.750 | 9.780 | 97,351 | +0.03(+0.31%) |
Mar 15, 2019 | 9.670 | 9.980 | 9.670 | 9.750 | 228,100 | +0.10(+1.04%) |
Mar 14, 2019 | 9.620 | 9.690 | 9.620 | 9.650 | 69,822 | +0.02(+0.21%) |
Mar 13, 2019 | 9.650 | 9.670 | 9.580 | 9.630 | 86,669 | +0.04(+0.42%) |
Mar 12, 2019 | 9.580 | 9.647 | 9.580 | 9.590 | 117,675 | +0.01(+0.10%) |
Mar 11, 2019 | 9.550 | 9.620 | 9.500 | 9.580 | 81,903 | +0.06(+0.60%) |
Mar 08, 2019 | 9.550 | 9.620 | 9.460 | 9.522 | 59,500 | -0.05(-0.50%) |
Mar 07, 2019 | 9.560 | 9.600 | 9.460 | 9.570 | 114,908 | -0.03(-0.31%) |
Mar 06, 2019 | 9.670 | 9.690 | 9.570 | 9.600 | 126,503 | -0.12(-1.23%) |
Mar 05, 2019 | 9.760 | 9.760 | 9.680 | 9.720 | 134,770 | -0.01(-0.10%) |
Mar 04, 2019 | 9.730 | 9.790 | 9.670 | 9.730 | 159,931 | +0.06(+0.62%) |