Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.327 | 9.354 | 9.247 | 9.300 | 9,569,911 | -0.09(-0.95%) |
May 30, 2019 | 9.220 | 9.416 | 9.212 | 9.389 | 9,343,928 | +0.27(+2.92%) |
May 29, 2019 | 9.176 | 9.185 | 9.087 | 9.123 | 9,760,754 | -0.03(-0.29%) |
May 28, 2019 | 9.238 | 9.283 | 9.149 | 9.149 | 13,189,817 | +0.06(+0.68%) |
May 24, 2019 | 9.123 | 9.194 | 9.087 | 9.087 | 11,926,449 | +0.06(+0.69%) |
May 23, 2019 | 8.954 | 9.052 | 8.892 | 9.025 | 6,556,381 | -0.05(-0.59%) |
May 22, 2019 | 9.052 | 9.167 | 9.038 | 9.078 | 9,725,626 | +0.04(+0.39%) |
May 21, 2019 | 9.061 | 9.065 | 8.993 | 9.043 | 15,581,771 | -0.02(-0.20%) |
May 20, 2019 | 9.158 | 9.203 | 9.016 | 9.061 | 19,313,048 | +0.03(+0.29%) |
May 17, 2019 | 9.238 | 9.274 | 9.016 | 9.034 | 13,990,404 | -0.30(-3.24%) |
May 16, 2019 | 9.309 | 9.380 | 9.296 | 9.336 | 9,572,065 | +0.11(+1.16%) |
May 15, 2019 | 9.087 | 9.229 | 9.052 | 9.229 | 13,071,548 | +0.16(+1.76%) |
May 14, 2019 | 9.016 | 9.141 | 8.998 | 9.069 | 6,625,677 | +0.09(+0.99%) |
May 13, 2019 | 9.034 | 9.043 | 8.918 | 8.981 | 14,982,645 | -0.13(-1.46%) |
May 10, 2019 | 9.087 | 9.123 | 8.981 | 9.114 | 21,407,650 | +0.05(+0.59%) |
May 09, 2019 | 9.185 | 9.198 | 9.052 | 9.061 | 20,402,700 | -0.17(-1.83%) |
May 08, 2019 | 9.256 | 9.265 | 9.114 | 9.229 | 13,345,237 | +0.04(+0.48%) |
May 07, 2019 | 9.274 | 9.292 | 9.141 | 9.185 | 14,929,797 | -0.10(-1.05%) |
May 06, 2019 | 9.158 | 9.345 | 9.158 | 9.283 | 14,771,863 | +0.11(+1.16%) |
May 03, 2019 | 9.380 | 9.380 | 8.950 | 9.176 | 34,425,968 | -0.21(-2.27%) |
May 02, 2019 | 9.451 | 9.523 | 9.300 | 9.389 | 14,090,468 | -0.18(-1.86%) |
May 01, 2019 | 9.602 | 9.665 | 9.558 | 9.567 | 10,370,760 | +0.01(+0.09%) |
Apr 30, 2019 | 9.611 | 9.665 | 9.549 | 9.558 | 9,492,684 | +0.01(+0.09%) |
Apr 29, 2019 | 9.496 | 9.571 | 9.469 | 9.549 | 7,831,700 | +0.09(+0.94%) |
Apr 26, 2019 | 9.451 | 9.487 | 9.380 | 9.460 | 6,041,689 | +0.12(+1.24%) |
Apr 25, 2019 | 9.389 | 9.389 | 9.238 | 9.345 | 7,914,236 | -0.05(-0.57%) |
Apr 24, 2019 | 9.434 | 9.500 | 9.380 | 9.398 | 13,660,690 | +0.04(+0.47%) |
Apr 23, 2019 | 9.309 | 9.451 | 9.305 | 9.354 | 14,989,222 | +0.07(+0.77%) |
Apr 22, 2019 | 9.274 | 9.300 | 9.229 | 9.283 | 8,322,106 | +0.05(+0.58%) |
Apr 18, 2019 | 9.283 | 9.318 | 9.181 | 9.229 | 20,609,154 | -0.02(-0.19%) |
Apr 17, 2019 | 9.256 | 9.292 | 9.212 | 9.247 | 11,266,903 | +0.04(+0.39%) |
Apr 16, 2019 | 9.380 | 9.389 | 9.203 | 9.212 | 24,126,856 | -0.18(-1.89%) |
Apr 15, 2019 | 9.425 | 9.425 | 9.327 | 9.389 | 17,954,814 | +0.02(+0.19%) |
Apr 12, 2019 | 9.416 | 9.514 | 9.283 | 9.372 | 31,059,966 | -0.37(-3.83%) |
Apr 11, 2019 | 9.816 | 9.825 | 9.682 | 9.745 | 22,174,346 | -0.10(-0.99%) |
Apr 10, 2019 | 9.878 | 9.922 | 9.807 | 9.842 | 17,056,676 | -0.06(-0.63%) |
Apr 09, 2019 | 9.976 | 10.00 | 9.896 | 9.904 | 17,860,640 | -0.14(-1.41%) |
Apr 08, 2019 | 10.02 | 10.11 | 10.01 | 10.05 | 5,357,653 | -0.01(-0.09%) |
Apr 05, 2019 | 9.922 | 10.09 | 9.904 | 10.06 | 10,312,232 | +0.22(+2.26%) |
Apr 04, 2019 | 9.851 | 9.904 | 9.771 | 9.833 | 6,370,328 | -0.12(-1.16%) |
Apr 03, 2019 | 9.949 | 10.02 | 9.913 | 9.949 | 8,461,514 | +0.02(+0.18%) |
Apr 02, 2019 | 9.913 | 10.00 | 9.860 | 9.931 | 8,625,016 | +0.08(+0.81%) |
Apr 01, 2019 | 9.833 | 9.909 | 9.798 | 9.851 | 6,490,433 | +0.14(+1.46%) |
Mar 29, 2019 | 9.709 | 9.798 | 9.696 | 9.709 | 6,599,500 | +0.04(+0.46%) |
Mar 28, 2019 | 9.691 | 9.718 | 9.620 | 9.665 | 6,112,755 | +0.13(+1.40%) |
Mar 27, 2019 | 9.585 | 9.616 | 9.478 | 9.531 | 6,354,715 | -0.08(-0.83%) |
Mar 26, 2019 | 9.647 | 9.665 | 9.567 | 9.611 | 4,983,949 | +0.00(+0.00%) |
Mar 25, 2019 | 9.647 | 9.665 | 9.567 | 9.611 | 8,243,253 | -0.05(-0.55%) |
Mar 22, 2019 | 9.816 | 9.873 | 9.647 | 9.665 | 9,597,379 | -0.16(-1.63%) |
Mar 21, 2019 | 9.718 | 9.838 | 9.718 | 9.825 | 5,750,333 | +0.11(+1.10%) |
Mar 20, 2019 | 9.745 | 9.802 | 9.665 | 9.718 | 8,574,224 | +0.04(+0.37%) |
Mar 19, 2019 | 9.594 | 9.691 | 9.585 | 9.682 | 8,110,094 | +0.16(+1.68%) |
Mar 18, 2019 | 9.505 | 9.540 | 9.487 | 9.523 | 6,561,715 | +0.02(+0.19%) |
Mar 15, 2019 | 9.496 | 9.567 | 9.496 | 9.505 | 8,001,962 | +0.09(+0.94%) |
Mar 14, 2019 | 9.345 | 9.425 | 9.305 | 9.416 | 6,714,523 | +0.04(+0.47%) |
Mar 13, 2019 | 9.354 | 9.416 | 9.309 | 9.372 | 12,169,255 | +0.03(+0.29%) |
Mar 12, 2019 | 9.354 | 9.372 | 9.292 | 9.345 | 10,277,689 | -0.03(-0.28%) |
Mar 11, 2019 | 9.309 | 9.389 | 9.292 | 9.372 | 6,188,634 | +0.07(+0.76%) |
Mar 08, 2019 | 9.247 | 9.309 | 9.203 | 9.300 | 6,918,088 | -0.02(-0.19%) |
Mar 07, 2019 | 9.460 | 9.514 | 9.309 | 9.318 | 9,348,504 | -0.20(-2.05%) |
Mar 06, 2019 | 9.505 | 9.549 | 9.487 | 9.514 | 6,784,427 | -0.05(-0.56%) |
Mar 05, 2019 | 9.523 | 9.589 | 9.460 | 9.567 | 6,277,153 | +0.04(+0.47%) |
Mar 04, 2019 | 9.638 | 9.647 | 9.469 | 9.523 | 6,361,565 | -0.11(-1.11%) |