Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.754 | 9.794 | 9.707 | 9.770 | 83,718 | +0.03(+0.33%) |
May 30, 2019 | 9.723 | 9.778 | 9.715 | 9.738 | 64,211 | +0.03(+0.33%) |
May 29, 2019 | 9.746 | 9.786 | 9.707 | 9.707 | 120,859 | -0.02(-0.16%) |
May 28, 2019 | 9.659 | 9.730 | 9.659 | 9.723 | 72,441 | +0.05(+0.49%) |
May 24, 2019 | 9.659 | 9.683 | 9.651 | 9.675 | 41,796 | +0.05(+0.50%) |
May 23, 2019 | 9.667 | 9.691 | 9.611 | 9.627 | 160,763 | -0.02(-0.25%) |
May 22, 2019 | 9.691 | 9.701 | 9.651 | 9.651 | 156,526 | -0.06(-0.65%) |
May 21, 2019 | 9.699 | 9.730 | 9.667 | 9.715 | 102,527 | +0.04(+0.41%) |
May 20, 2019 | 9.699 | 9.746 | 9.659 | 9.675 | 109,029 | -0.05(-0.49%) |
May 17, 2019 | 9.723 | 9.754 | 9.691 | 9.723 | 112,170 | +0.02(+0.16%) |
May 16, 2019 | 9.675 | 9.715 | 9.667 | 9.707 | 69,938 | +0.04(+0.41%) |
May 15, 2019 | 9.667 | 9.723 | 9.659 | 9.667 | 112,076 | +0.02(+0.16%) |
May 14, 2019 | 9.651 | 9.675 | 9.635 | 9.651 | 126,825 | +0.00(+0.00%) |
May 13, 2019 | 9.683 | 9.707 | 9.619 | 9.651 | 131,599 | +0.00(+0.00%) |
May 10, 2019 | 9.683 | 9.707 | 9.643 | 9.651 | 98,574 | -0.03(-0.27%) |
May 09, 2019 | 9.724 | 9.724 | 9.661 | 9.677 | 63,198 | -0.02(-0.24%) |
May 08, 2019 | 9.669 | 9.709 | 9.669 | 9.701 | 67,743 | +0.02(+0.25%) |
May 07, 2019 | 9.645 | 9.677 | 9.645 | 9.677 | 90,217 | +0.04(+0.41%) |
May 06, 2019 | 9.653 | 9.653 | 9.594 | 9.637 | 94,177 | +0.06(+0.58%) |
May 03, 2019 | 9.614 | 9.614 | 9.546 | 9.582 | 81,516 | +0.02(+0.17%) |
May 02, 2019 | 9.653 | 9.653 | 9.558 | 9.566 | 119,255 | -0.09(-0.98%) |
May 01, 2019 | 9.622 | 9.677 | 9.622 | 9.661 | 136,363 | +0.05(+0.49%) |
Apr 30, 2019 | 9.645 | 9.661 | 9.598 | 9.614 | 174,073 | -0.03(-0.33%) |
Apr 29, 2019 | 9.590 | 9.645 | 9.574 | 9.645 | 105,812 | +0.06(+0.58%) |
Apr 26, 2019 | 9.606 | 9.606 | 9.566 | 9.590 | 88,847 | +0.01(+0.08%) |
Apr 25, 2019 | 9.582 | 9.606 | 9.535 | 9.582 | 169,671 | +0.02(+0.25%) |
Apr 24, 2019 | 9.558 | 9.590 | 9.503 | 9.558 | 107,779 | +0.02(+0.17%) |
Apr 23, 2019 | 9.479 | 9.606 | 9.432 | 9.542 | 145,862 | +0.12(+1.26%) |
Apr 22, 2019 | 9.495 | 9.517 | 9.416 | 9.424 | 87,918 | -0.06(-0.58%) |
Apr 18, 2019 | 9.416 | 9.542 | 9.399 | 9.479 | 195,893 | +0.10(+1.02%) |
Apr 17, 2019 | 9.416 | 9.447 | 9.376 | 9.384 | 82,913 | -0.03(-0.34%) |
Apr 16, 2019 | 9.495 | 9.542 | 9.416 | 9.416 | 96,067 | -0.08(-0.83%) |
Apr 15, 2019 | 9.495 | 9.503 | 9.479 | 9.495 | 69,456 | -0.02(-0.17%) |
Apr 12, 2019 | 9.535 | 9.535 | 9.470 | 9.511 | 77,346 | -0.02(-0.25%) |
Apr 11, 2019 | 9.542 | 9.542 | 9.503 | 9.535 | 52,769 | +0.02(+0.17%) |
Apr 10, 2019 | 9.566 | 9.574 | 9.503 | 9.519 | 71,494 | -0.02(-0.19%) |
Apr 09, 2019 | 9.529 | 9.576 | 9.505 | 9.537 | 87,332 | +0.02(+0.17%) |
Apr 08, 2019 | 9.513 | 9.537 | 9.481 | 9.521 | 91,086 | +0.02(+0.25%) |
Apr 05, 2019 | 9.521 | 9.576 | 9.497 | 9.497 | 122,565 | -0.04(-0.41%) |
Apr 04, 2019 | 9.560 | 9.568 | 9.521 | 9.537 | 72,086 | -0.01(-0.08%) |
Apr 03, 2019 | 9.568 | 9.584 | 9.537 | 9.544 | 100,487 | -0.02(-0.25%) |
Apr 02, 2019 | 9.600 | 9.610 | 9.568 | 9.568 | 68,617 | -0.02(-0.25%) |
Apr 01, 2019 | 9.608 | 9.615 | 9.576 | 9.592 | 134,019 | -0.02(-0.25%) |
Mar 29, 2019 | 9.584 | 9.615 | 9.552 | 9.615 | 105,563 | +0.02(+0.25%) |
Mar 28, 2019 | 9.505 | 9.592 | 9.493 | 9.592 | 114,515 | +0.11(+1.16%) |
Mar 27, 2019 | 9.497 | 9.512 | 9.481 | 9.481 | 104,259 | -0.02(-0.17%) |
Mar 26, 2019 | 9.529 | 9.529 | 9.489 | 9.497 | 116,736 | -0.02(-0.25%) |
Mar 25, 2019 | 9.505 | 9.529 | 9.494 | 9.521 | 126,915 | +0.02(+0.25%) |
Mar 22, 2019 | 9.497 | 9.552 | 9.481 | 9.497 | 158,599 | +0.02(+0.17%) |
Mar 21, 2019 | 9.442 | 9.481 | 9.434 | 9.481 | 130,267 | +0.03(+0.33%) |
Mar 20, 2019 | 9.379 | 9.450 | 9.355 | 9.450 | 170,117 | +0.08(+0.84%) |
Mar 19, 2019 | 9.332 | 9.379 | 9.316 | 9.371 | 128,543 | +0.08(+0.85%) |
Mar 18, 2019 | 9.308 | 9.324 | 9.261 | 9.292 | 127,039 | +0.01(+0.08%) |
Mar 15, 2019 | 9.355 | 9.403 | 9.277 | 9.284 | 109,877 | -0.07(-0.76%) |
Mar 14, 2019 | 9.418 | 9.418 | 9.347 | 9.355 | 84,409 | -0.04(-0.42%) |
Mar 13, 2019 | 9.410 | 9.426 | 9.379 | 9.395 | 75,180 | +0.00(+0.00%) |
Mar 12, 2019 | 9.434 | 9.434 | 9.387 | 9.395 | 61,786 | -0.02(-0.25%) |
Mar 11, 2019 | 9.395 | 9.426 | 9.379 | 9.418 | 116,761 | +0.02(+0.25%) |
Mar 08, 2019 | 9.395 | 9.395 | 9.343 | 9.395 | 108,862 | +0.02(+0.23%) |
Mar 07, 2019 | 9.287 | 9.373 | 9.283 | 9.373 | 355,090 | +0.12(+1.27%) |
Mar 06, 2019 | 9.287 | 9.287 | 9.248 | 9.255 | 89,590 | -0.02(-0.25%) |
Mar 05, 2019 | 9.224 | 9.279 | 9.224 | 9.279 | 230,632 | +0.02(+0.17%) |
Mar 04, 2019 | 9.208 | 9.263 | 9.185 | 9.263 | 127,540 | +0.06(+0.68%) |