Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.767 | 8.776 | 8.586 | 8.604 | 3,152,702 | -0.26(-2.96%) |
May 30, 2019 | 8.884 | 9.052 | 8.821 | 8.866 | 2,213,232 | -0.03(-0.31%) |
May 29, 2019 | 8.812 | 8.939 | 8.721 | 8.893 | 2,783,045 | +0.05(+0.51%) |
May 28, 2019 | 8.794 | 8.952 | 8.758 | 8.848 | 2,914,851 | +0.05(+0.62%) |
May 24, 2019 | 8.785 | 8.902 | 8.767 | 8.794 | 2,265,020 | +0.03(+0.31%) |
May 23, 2019 | 8.875 | 8.939 | 8.712 | 8.767 | 2,597,619 | -0.21(-2.32%) |
May 22, 2019 | 9.038 | 9.092 | 8.948 | 8.975 | 3,121,907 | -0.08(-0.90%) |
May 21, 2019 | 9.038 | 9.138 | 9.020 | 9.056 | 2,456,759 | +0.05(+0.60%) |
May 20, 2019 | 9.065 | 9.147 | 8.957 | 9.002 | 1,993,368 | -0.11(-1.19%) |
May 17, 2019 | 8.993 | 9.215 | 8.993 | 9.110 | 1,931,435 | +0.05(+0.50%) |
May 16, 2019 | 9.038 | 9.156 | 9.020 | 9.065 | 2,731,923 | +0.00(+0.00%) |
May 15, 2019 | 9.002 | 9.129 | 8.948 | 9.065 | 2,009,949 | -0.05(-0.60%) |
May 14, 2019 | 9.011 | 9.201 | 8.948 | 9.120 | 2,701,973 | +0.08(+0.90%) |
May 13, 2019 | 9.156 | 9.228 | 9.020 | 9.038 | 2,729,043 | -0.30(-3.20%) |
May 10, 2019 | 9.219 | 9.364 | 9.147 | 9.337 | 2,879,689 | +0.08(+0.88%) |
May 09, 2019 | 9.083 | 9.264 | 9.038 | 9.255 | 1,982,907 | +0.06(+0.69%) |
May 08, 2019 | 9.219 | 9.319 | 9.183 | 9.192 | 1,992,587 | -0.08(-0.88%) |
May 07, 2019 | 9.237 | 9.400 | 9.219 | 9.273 | 2,541,004 | -0.10(-1.06%) |
May 06, 2019 | 9.101 | 9.432 | 9.047 | 9.373 | 3,960,521 | +0.14(+1.47%) |
May 03, 2019 | 9.219 | 9.319 | 9.192 | 9.237 | 5,756,504 | +0.05(+0.59%) |
May 02, 2019 | 9.147 | 9.264 | 9.074 | 9.183 | 2,886,360 | +0.05(+0.59%) |
May 01, 2019 | 9.192 | 9.255 | 9.083 | 9.129 | 2,454,159 | -0.06(-0.69%) |
Apr 30, 2019 | 9.228 | 9.337 | 9.083 | 9.192 | 3,569,482 | -0.05(-0.49%) |
Apr 29, 2019 | 9.337 | 9.436 | 9.237 | 9.237 | 2,796,567 | -0.08(-0.87%) |
Apr 26, 2019 | 9.020 | 9.328 | 9.011 | 9.319 | 4,684,896 | +0.31(+3.41%) |
Apr 25, 2019 | 9.092 | 9.120 | 8.939 | 9.011 | 2,829,685 | -0.11(-1.19%) |
Apr 24, 2019 | 8.975 | 9.210 | 8.975 | 9.120 | 4,865,267 | +0.14(+1.51%) |
Apr 23, 2019 | 8.884 | 9.092 | 8.884 | 8.984 | 6,468,776 | +0.09(+1.02%) |
Apr 22, 2019 | 8.911 | 9.011 | 8.857 | 8.893 | 3,600,469 | -0.06(-0.71%) |
Apr 18, 2019 | 9.282 | 9.400 | 8.857 | 8.957 | 7,903,919 | -0.15(-1.69%) |
Apr 17, 2019 | 9.300 | 9.328 | 9.065 | 9.110 | 6,145,143 | -0.14(-1.47%) |
Apr 16, 2019 | 9.328 | 9.346 | 9.219 | 9.246 | 3,622,740 | -0.08(-0.87%) |
Apr 15, 2019 | 9.346 | 9.391 | 9.255 | 9.328 | 1,574,946 | +0.01(+0.10%) |
Apr 12, 2019 | 9.346 | 9.509 | 9.255 | 9.319 | 4,180,981 | +0.07(+0.78%) |
Apr 11, 2019 | 9.337 | 9.418 | 9.201 | 9.246 | 3,788,284 | -0.04(-0.39%) |
Apr 10, 2019 | 9.246 | 9.332 | 9.210 | 9.282 | 3,421,985 | +0.06(+0.69%) |
Apr 09, 2019 | 9.300 | 9.409 | 9.192 | 9.219 | 2,716,787 | -0.11(-1.16%) |
Apr 08, 2019 | 9.273 | 9.391 | 9.273 | 9.328 | 1,786,232 | -0.01(-0.10%) |
Apr 05, 2019 | 9.427 | 9.509 | 9.300 | 9.337 | 2,571,194 | -0.05(-0.58%) |
Apr 04, 2019 | 9.210 | 9.409 | 9.047 | 9.391 | 3,615,148 | +0.20(+2.17%) |
Apr 03, 2019 | 9.147 | 9.300 | 9.147 | 9.192 | 3,008,334 | +0.13(+1.40%) |
Apr 02, 2019 | 9.138 | 9.192 | 9.020 | 9.065 | 2,716,552 | -0.06(-0.69%) |
Apr 01, 2019 | 9.029 | 9.219 | 8.893 | 9.129 | 2,624,858 | +0.16(+1.82%) |
Mar 29, 2019 | 9.074 | 9.083 | 8.893 | 8.966 | 3,411,458 | -0.03(-0.30%) |
Mar 28, 2019 | 8.984 | 9.110 | 8.957 | 8.993 | 2,660,445 | +0.01(+0.10%) |
Mar 27, 2019 | 8.984 | 9.052 | 8.902 | 8.984 | 2,065,079 | +0.01(+0.10%) |
Mar 26, 2019 | 8.984 | 9.092 | 8.930 | 8.975 | 3,133,771 | +0.03(+0.30%) |
Mar 25, 2019 | 9.011 | 9.074 | 8.839 | 8.948 | 3,081,595 | -0.07(-0.80%) |
Mar 22, 2019 | 9.346 | 9.400 | 9.002 | 9.020 | 3,777,319 | -0.43(-4.50%) |
Mar 21, 2019 | 9.346 | 9.545 | 9.255 | 9.445 | 3,931,584 | +0.05(+0.58%) |
Mar 20, 2019 | 9.445 | 9.536 | 9.337 | 9.391 | 4,288,618 | -0.09(-0.95%) |
Mar 19, 2019 | 9.717 | 9.726 | 9.463 | 9.481 | 4,146,361 | -0.18(-1.87%) |
Mar 18, 2019 | 9.545 | 9.735 | 9.545 | 9.662 | 2,908,288 | +0.14(+1.42%) |
Mar 15, 2019 | 9.509 | 9.563 | 9.468 | 9.527 | 6,845,575 | +0.01(+0.10%) |
Mar 14, 2019 | 9.608 | 9.662 | 9.477 | 9.518 | 3,416,602 | -0.07(-0.75%) |
Mar 13, 2019 | 9.599 | 9.671 | 9.549 | 9.590 | 6,401,137 | +0.04(+0.38%) |
Mar 12, 2019 | 9.626 | 9.717 | 9.527 | 9.554 | 5,647,833 | -0.05(-0.56%) |
Mar 11, 2019 | 9.590 | 9.671 | 9.554 | 9.608 | 2,565,753 | +0.10(+1.05%) |
Mar 08, 2019 | 9.481 | 9.608 | 9.477 | 9.509 | 2,662,162 | -0.05(-0.57%) |
Mar 07, 2019 | 9.671 | 9.726 | 9.518 | 9.563 | 3,831,143 | -0.12(-1.21%) |
Mar 06, 2019 | 9.880 | 9.920 | 9.680 | 9.680 | 2,642,500 | -0.22(-2.19%) |
Mar 05, 2019 | 10.10 | 10.11 | 9.880 | 9.898 | 2,788,406 | -0.23(-2.23%) |
Mar 04, 2019 | 10.09 | 10.30 | 10.09 | 10.12 | 3,894,907 | +0.02(+0.18%) |