Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.833 | 8.864 | 8.832 | 8.857 | 2,845 | +0.01(+0.10%) |
May 30, 2019 | 8.956 | 8.956 | 8.848 | 8.848 | 7,518 | -0.04(-0.48%) |
May 29, 2019 | 8.876 | 8.910 | 8.857 | 8.891 | 2,859 | -0.16(-1.76%) |
May 28, 2019 | 9.093 | 9.093 | 9.051 | 9.051 | 1,939 | -0.01(-0.09%) |
May 24, 2019 | 9.009 | 9.059 | 9.009 | 9.059 | 3,200 | +0.09(+0.97%) |
May 23, 2019 | 8.939 | 8.983 | 8.933 | 8.972 | 1,849 | -0.09(-0.94%) |
May 22, 2019 | 9.076 | 9.085 | 9.058 | 9.058 | 2,094 | -0.03(-0.30%) |
May 21, 2019 | 8.950 | 9.085 | 8.950 | 9.085 | 25,182 | +0.13(+1.45%) |
May 20, 2019 | 9.009 | 9.009 | 8.955 | 8.955 | 1,727 | -0.02(-0.22%) |
May 17, 2019 | 8.908 | 8.975 | 8.908 | 8.975 | 1,304 | -0.03(-0.28%) |
May 16, 2019 | 8.891 | 9.009 | 8.891 | 9.000 | 30,853 | +0.04(+0.47%) |
May 15, 2019 | 8.907 | 8.981 | 8.875 | 8.958 | 3,976 | +0.03(+0.28%) |
May 14, 2019 | 9.000 | 9.000 | 8.908 | 8.933 | 4,105 | +0.08(+0.95%) |
May 13, 2019 | 8.958 | 8.958 | 8.848 | 8.848 | 14,063 | -0.18(-1.98%) |
May 10, 2019 | 8.950 | 9.051 | 8.950 | 9.027 | 2,726 | +0.06(+0.68%) |
May 09, 2019 | 8.950 | 8.971 | 8.924 | 8.967 | 6,140 | -0.07(-0.82%) |
May 08, 2019 | 9.031 | 9.047 | 9.017 | 9.041 | 24,310 | -0.01(-0.11%) |
May 07, 2019 | 9.093 | 9.144 | 9.051 | 9.051 | 7,654 | -0.14(-1.56%) |
May 06, 2019 | 9.161 | 9.211 | 9.161 | 9.194 | 41,159 | -0.12(-1.27%) |
May 03, 2019 | 9.203 | 9.312 | 9.203 | 9.312 | 8,654 | +0.03(+0.27%) |
May 02, 2019 | 9.245 | 9.321 | 9.234 | 9.287 | 9,610 | -0.02(-0.17%) |
May 01, 2019 | 9.371 | 9.422 | 9.302 | 9.302 | 59,010 | -0.04(-0.47%) |
Apr 30, 2019 | 9.360 | 9.360 | 9.287 | 9.346 | 12,236 | +0.01(+0.14%) |
Apr 29, 2019 | 9.262 | 9.342 | 9.262 | 9.334 | 2,675 | -0.00(-0.01%) |
Apr 26, 2019 | 9.354 | 9.354 | 9.304 | 9.335 | 2,015 | +0.07(+0.71%) |
Apr 25, 2019 | 9.279 | 9.286 | 9.263 | 9.269 | 6,668 | -0.04(-0.42%) |
Apr 24, 2019 | 9.289 | 9.308 | 9.287 | 9.308 | 3,651 | -0.05(-0.50%) |
Apr 23, 2019 | 9.321 | 9.371 | 9.304 | 9.355 | 1,764 | +0.02(+0.24%) |
Apr 22, 2019 | 9.279 | 9.350 | 9.279 | 9.332 | 3,106 | +0.02(+0.21%) |
Apr 18, 2019 | 9.287 | 9.336 | 9.287 | 9.312 | 6,757 | -0.03(-0.30%) |
Apr 17, 2019 | 9.380 | 9.380 | 9.322 | 9.341 | 11,301 | -0.04(-0.42%) |
Apr 16, 2019 | 9.431 | 9.431 | 9.380 | 9.380 | 1,464 | -0.03(-0.31%) |
Apr 15, 2019 | 9.427 | 9.431 | 9.402 | 9.409 | 2,481 | +0.01(+0.09%) |
Apr 12, 2019 | 9.338 | 9.456 | 9.338 | 9.401 | 20,153 | +0.10(+1.07%) |
Apr 11, 2019 | 9.279 | 9.346 | 9.279 | 9.301 | 16,108 | -0.01(-0.14%) |
Apr 10, 2019 | 9.262 | 9.317 | 9.262 | 9.314 | 2,776 | +0.10(+1.12%) |
Apr 09, 2019 | 9.236 | 9.236 | 9.194 | 9.211 | 6,227 | -0.08(-0.86%) |
Apr 08, 2019 | 9.355 | 9.355 | 9.291 | 9.291 | 15,542 | +0.01(+0.15%) |
Apr 05, 2019 | 9.279 | 9.296 | 9.253 | 9.277 | 89,032 | +0.01(+0.08%) |
Apr 04, 2019 | 9.293 | 9.293 | 9.245 | 9.270 | 9,602 | -0.05(-0.59%) |
Apr 03, 2019 | 9.270 | 9.329 | 9.270 | 9.325 | 6,857 | +0.09(+0.96%) |
Apr 02, 2019 | 9.186 | 9.236 | 9.152 | 9.236 | 15,348 | +0.01(+0.14%) |
Apr 01, 2019 | 9.118 | 9.270 | 9.118 | 9.224 | 360,733 | +0.10(+1.10%) |
Mar 29, 2019 | 9.076 | 9.195 | 9.065 | 9.123 | 173,203 | +0.04(+0.49%) |
Mar 28, 2019 | 9.079 | 9.079 | 9.079 | 9.079 | 100 | -0.05(-0.55%) |
Mar 27, 2019 | 9.076 | 9.140 | 9.038 | 9.129 | 1,585 | +0.07(+0.77%) |
Mar 26, 2019 | 9.056 | 9.059 | 9.056 | 9.059 | 1,542 | -0.04(-0.46%) |
Mar 25, 2019 | 9.102 | 9.102 | 9.102 | 9.102 | 212 | +0.03(+0.33%) |
Mar 22, 2019 | 9.161 | 9.161 | 9.034 | 9.072 | 11,262 | -0.25(-2.71%) |
Mar 21, 2019 | 9.228 | 9.325 | 9.228 | 9.325 | 475 | +0.01(+0.14%) |
Mar 20, 2019 | 9.304 | 9.321 | 9.304 | 9.312 | 3,965 | -0.00(-0.05%) |
Mar 19, 2019 | 9.338 | 9.378 | 9.304 | 9.317 | 4,774 | +0.04(+0.45%) |
Mar 18, 2019 | 9.245 | 9.274 | 9.186 | 9.274 | 14,847 | +0.03(+0.32%) |
Mar 15, 2019 | 9.232 | 9.276 | 9.232 | 9.245 | 1,778 | -0.04(-0.41%) |
Mar 14, 2019 | 9.228 | 9.288 | 9.228 | 9.283 | 1,601 | +0.05(+0.59%) |
Mar 13, 2019 | 9.085 | 9.228 | 9.085 | 9.228 | 3,599 | +0.14(+1.58%) |
Mar 12, 2019 | 9.059 | 9.085 | 8.975 | 9.085 | 5,459 | +0.03(+0.28%) |
Mar 11, 2019 | 8.983 | 9.059 | 8.983 | 9.059 | 1,702 | +0.00(+0.00%) |
Mar 08, 2019 | 9.026 | 9.135 | 9.026 | 9.059 | 11,262 | -0.06(-0.65%) |
Mar 07, 2019 | 9.186 | 9.186 | 9.089 | 9.118 | 33,141 | -0.16(-1.77%) |
Mar 06, 2019 | 9.371 | 9.371 | 9.270 | 9.283 | 4,201 | +0.03(+0.32%) |
Mar 05, 2019 | 9.253 | 9.270 | 9.251 | 9.253 | 1,965 | +0.03(+0.35%) |
Mar 04, 2019 | 9.198 | 9.279 | 9.198 | 9.221 | 4,604 | +0.01(+0.15%) |