Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.107 | 9.113 | 8.963 | 9.080 | 11,997,767 | -0.07(-0.73%) |
May 30, 2019 | 9.284 | 9.307 | 9.118 | 9.146 | 10,458,124 | -0.09(-0.96%) |
May 29, 2019 | 9.257 | 9.273 | 9.109 | 9.235 | 11,509,071 | -0.02(-0.18%) |
May 28, 2019 | 9.361 | 9.372 | 9.251 | 9.251 | 17,972,308 | -0.10(-1.06%) |
May 24, 2019 | 9.350 | 9.383 | 9.325 | 9.350 | 5,726,179 | +0.01(+0.12%) |
May 23, 2019 | 9.328 | 9.361 | 9.295 | 9.339 | 9,908,768 | -0.01(-0.12%) |
May 22, 2019 | 9.306 | 9.361 | 9.284 | 9.350 | 9,152,368 | +0.03(+0.35%) |
May 21, 2019 | 9.339 | 9.372 | 9.246 | 9.317 | 14,356,002 | -0.01(-0.12%) |
May 20, 2019 | 9.525 | 9.531 | 9.322 | 9.328 | 13,668,605 | -0.20(-2.07%) |
May 17, 2019 | 9.569 | 9.597 | 9.525 | 9.525 | 9,465,036 | -0.10(-1.03%) |
May 16, 2019 | 9.591 | 9.629 | 9.580 | 9.624 | 4,483,087 | +0.03(+0.34%) |
May 15, 2019 | 9.613 | 9.646 | 9.575 | 9.591 | 6,378,386 | -0.02(-0.23%) |
May 14, 2019 | 9.569 | 9.635 | 9.536 | 9.613 | 9,662,616 | +0.05(+0.57%) |
May 13, 2019 | 9.619 | 9.635 | 9.542 | 9.558 | 8,719,307 | -0.06(-0.63%) |
May 10, 2019 | 9.553 | 9.635 | 9.542 | 9.619 | 7,838,780 | +0.08(+0.80%) |
May 09, 2019 | 9.580 | 9.586 | 9.514 | 9.542 | 10,914,062 | -0.04(-0.46%) |
May 08, 2019 | 9.635 | 9.651 | 9.586 | 9.586 | 8,760,100 | -0.07(-0.68%) |
May 07, 2019 | 9.591 | 9.679 | 9.586 | 9.651 | 12,626,953 | +0.06(+0.63%) |
May 06, 2019 | 9.597 | 9.646 | 9.564 | 9.591 | 10,025,423 | -0.02(-0.23%) |
May 03, 2019 | 9.624 | 9.651 | 9.597 | 9.613 | 8,240,876 | -0.01(-0.11%) |
May 02, 2019 | 9.657 | 9.673 | 9.602 | 9.624 | 12,996,380 | -0.03(-0.28%) |
May 01, 2019 | 9.750 | 9.805 | 9.646 | 9.651 | 10,514,994 | -0.10(-1.07%) |
Apr 30, 2019 | 9.706 | 9.756 | 9.662 | 9.756 | 10,632,800 | +0.04(+0.45%) |
Apr 29, 2019 | 9.772 | 9.783 | 9.706 | 9.712 | 11,874,335 | -0.04(-0.45%) |
Apr 26, 2019 | 9.652 | 9.777 | 9.647 | 9.756 | 13,692,260 | +0.10(+1.01%) |
Apr 25, 2019 | 9.761 | 9.761 | 9.636 | 9.658 | 34,859,932 | -0.11(-1.17%) |
Apr 24, 2019 | 9.875 | 9.929 | 9.864 | 9.772 | 9,781,838 | -0.11(-1.10%) |
Apr 23, 2019 | 9.859 | 9.891 | 9.848 | 9.880 | 6,243,354 | +0.02(+0.17%) |
Apr 22, 2019 | 9.826 | 9.870 | 9.821 | 9.864 | 4,986,618 | +0.05(+0.50%) |
Apr 18, 2019 | 9.875 | 9.878 | 9.810 | 9.815 | 7,216,467 | -0.04(-0.39%) |
Apr 17, 2019 | 9.859 | 9.875 | 9.837 | 9.853 | 4,616,292 | +0.01(+0.11%) |
Apr 16, 2019 | 9.880 | 9.902 | 9.842 | 9.842 | 6,474,511 | -0.02(-0.22%) |
Apr 15, 2019 | 9.875 | 9.924 | 9.864 | 9.864 | 5,574,196 | -0.01(-0.11%) |
Apr 12, 2019 | 9.864 | 9.880 | 9.832 | 9.875 | 3,960,335 | +0.02(+0.22%) |
Apr 11, 2019 | 9.837 | 9.859 | 9.826 | 9.853 | 4,759,000 | +0.03(+0.33%) |
Apr 10, 2019 | 9.826 | 9.848 | 9.810 | 9.821 | 3,658,605 | -0.01(-0.06%) |
Apr 09, 2019 | 9.842 | 9.870 | 9.815 | 9.826 | 5,310,216 | -0.03(-0.28%) |
Apr 08, 2019 | 9.804 | 9.870 | 9.804 | 9.853 | 6,977,790 | +0.05(+0.50%) |
Apr 05, 2019 | 9.842 | 9.853 | 9.777 | 9.804 | 6,464,556 | -0.04(-0.39%) |
Apr 04, 2019 | 9.794 | 9.848 | 9.783 | 9.842 | 6,060,993 | +0.07(+0.72%) |
Apr 03, 2019 | 9.832 | 9.853 | 9.761 | 9.772 | 6,464,466 | -0.06(-0.61%) |
Apr 02, 2019 | 9.848 | 9.853 | 9.783 | 9.832 | 5,317,284 | -0.02(-0.22%) |
Apr 01, 2019 | 9.777 | 9.853 | 9.756 | 9.853 | 8,418,359 | +0.08(+0.83%) |
Mar 29, 2019 | 9.826 | 9.826 | 9.756 | 9.772 | 8,819,022 | -0.04(-0.44%) |
Mar 28, 2019 | 9.766 | 9.821 | 9.739 | 9.815 | 8,398,156 | +0.07(+0.67%) |
Mar 27, 2019 | 9.739 | 9.766 | 9.707 | 9.750 | 13,584,170 | +0.03(+0.28%) |
Mar 26, 2019 | 9.680 | 9.777 | 9.659 | 9.723 | 12,885,784 | +0.08(+0.78%) |
Mar 25, 2019 | 9.686 | 9.691 | 9.632 | 9.648 | 11,149,860 | -0.03(-0.28%) |
Mar 22, 2019 | 9.734 | 9.764 | 9.670 | 9.675 | 7,774,562 | -0.04(-0.39%) |
Mar 21, 2019 | 9.686 | 9.756 | 9.675 | 9.713 | 7,934,141 | +0.03(+0.33%) |
Mar 20, 2019 | 9.691 | 9.723 | 9.648 | 9.680 | 7,758,757 | +0.01(+0.06%) |
Mar 19, 2019 | 9.756 | 9.766 | 9.670 | 9.675 | 7,530,767 | -0.06(-0.66%) |
Mar 18, 2019 | 9.675 | 9.750 | 9.670 | 9.739 | 9,177,077 | +0.06(+0.67%) |
Mar 15, 2019 | 9.664 | 9.702 | 9.659 | 9.675 | 8,998,012 | +0.00(+0.00%) |
Mar 14, 2019 | 9.696 | 9.707 | 9.653 | 9.675 | 4,859,622 | -0.02(-0.17%) |
Mar 13, 2019 | 9.632 | 9.702 | 9.627 | 9.691 | 8,276,814 | +0.07(+0.73%) |
Mar 12, 2019 | 9.632 | 9.643 | 9.594 | 9.621 | 8,514,816 | -0.03(-0.28%) |
Mar 11, 2019 | 9.557 | 9.648 | 9.546 | 9.648 | 10,025,042 | +0.10(+1.07%) |
Mar 08, 2019 | 9.481 | 9.557 | 9.481 | 9.546 | 6,928,417 | +0.04(+0.45%) |
Mar 07, 2019 | 9.476 | 9.541 | 9.471 | 9.503 | 9,786,285 | +0.03(+0.28%) |
Mar 06, 2019 | 9.449 | 9.503 | 9.444 | 9.476 | 8,403,549 | +0.03(+0.28%) |
Mar 05, 2019 | 9.460 | 9.481 | 9.417 | 9.449 | 7,812,951 | -0.02(-0.17%) |
Mar 04, 2019 | 9.422 | 9.471 | 9.406 | 9.465 | 10,028,923 | +0.03(+0.28%) |