Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.490 | 9.510 | 9.400 | 9.440 | 16,322 | -0.06(-0.63%) |
May 30, 2019 | 9.560 | 9.560 | 9.490 | 9.500 | 15,422 | -0.03(-0.31%) |
May 29, 2019 | 9.580 | 9.580 | 9.530 | 9.530 | 13,444 | -0.02(-0.21%) |
May 28, 2019 | 9.620 | 9.620 | 9.550 | 9.550 | 3,850 | -0.07(-0.73%) |
May 27, 2019 | 9.580 | 9.640 | 9.580 | 9.620 | 23,106 | +0.09(+0.94%) |
May 24, 2019 | 9.560 | 9.580 | 9.530 | 9.530 | 11,848 | -0.04(-0.42%) |
May 23, 2019 | 9.610 | 9.610 | 9.560 | 9.570 | 8,320 | -0.07(-0.73%) |
May 22, 2019 | 9.640 | 9.640 | 9.590 | 9.640 | 7,729 | +0.05(+0.52%) |
May 21, 2019 | 9.610 | 9.630 | 9.580 | 9.590 | 6,039 | +0.01(+0.10%) |
May 17, 2019 | 9.580 | 9.580 | 9.580 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 9.580 | 9.620 | 9.580 | 9.580 | 9,338 | +0.03(+0.31%) |
May 15, 2019 | 9.560 | 9.570 | 9.550 | 9.550 | 8,529 | +0.00(+0.00%) |
May 14, 2019 | 9.520 | 9.580 | 9.520 | 9.550 | 8,780 | +0.00(+0.00%) |
May 13, 2019 | 9.610 | 9.620 | 9.550 | 9.550 | 14,105 | -0.07(-0.73%) |
May 10, 2019 | 9.560 | 9.620 | 9.560 | 9.620 | 9,445 | +0.02(+0.21%) |
May 09, 2019 | 9.670 | 9.670 | 9.600 | 9.600 | 9,943 | -0.07(-0.72%) |
May 08, 2019 | 9.650 | 9.670 | 9.650 | 9.670 | 21,130 | +0.03(+0.31%) |
May 07, 2019 | 9.650 | 9.650 | 9.600 | 9.640 | 11,329 | -0.05(-0.52%) |
May 06, 2019 | 9.650 | 9.690 | 9.640 | 9.690 | 3,800 | +0.01(+0.10%) |
May 03, 2019 | 9.660 | 9.690 | 9.660 | 9.680 | 12,072 | +0.01(+0.10%) |
May 02, 2019 | 9.660 | 9.710 | 9.660 | 9.670 | 18,900 | +0.00(+0.00%) |
May 01, 2019 | 9.690 | 9.700 | 9.670 | 9.670 | 10,094 | +0.01(+0.10%) |
Apr 30, 2019 | 9.690 | 9.690 | 9.660 | 9.660 | 13,898 | -0.03(-0.31%) |
Apr 29, 2019 | 9.690 | 9.690 | 9.680 | 9.690 | 8,431 | -0.02(-0.21%) |
Apr 26, 2019 | 9.700 | 9.710 | 9.670 | 9.710 | 7,900 | +0.05(+0.52%) |
Apr 25, 2019 | 9.710 | 9.710 | 9.660 | 9.660 | 6,339 | -0.01(-0.10%) |
Apr 24, 2019 | 9.690 | 9.700 | 9.670 | 9.670 | 13,916 | -0.04(-0.41%) |
Apr 23, 2019 | 9.700 | 9.710 | 9.680 | 9.710 | 20,982 | +0.02(+0.21%) |
Apr 22, 2019 | 9.680 | 9.700 | 9.680 | 9.690 | 14,841 | +0.01(+0.10%) |
Apr 18, 2019 | 9.680 | 9.680 | 9.680 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 9.700 | 9.700 | 9.680 | 9.680 | 3,030 | +0.00(+0.00%) |
Apr 16, 2019 | 9.700 | 9.700 | 9.680 | 9.680 | 11,766 | +0.01(+0.10%) |
Apr 15, 2019 | 9.700 | 9.700 | 9.650 | 9.670 | 11,208 | -0.03(-0.31%) |
Apr 12, 2019 | 9.670 | 9.700 | 9.670 | 9.700 | 5,235 | +0.04(+0.41%) |
Apr 11, 2019 | 9.670 | 9.690 | 9.650 | 9.660 | 4,915 | +0.01(+0.10%) |
Apr 10, 2019 | 9.620 | 9.680 | 9.620 | 9.650 | 24,298 | +0.06(+0.63%) |
Apr 09, 2019 | 9.610 | 9.620 | 9.590 | 9.590 | 4,206 | -0.06(-0.62%) |
Apr 08, 2019 | 9.680 | 9.680 | 9.620 | 9.650 | 11,158 | +0.05(+0.52%) |
Apr 05, 2019 | 9.620 | 9.620 | 9.580 | 9.600 | 30,625 | +0.00(+0.00%) |
Apr 04, 2019 | 9.580 | 9.600 | 9.580 | 9.600 | 8,761 | +0.04(+0.42%) |
Apr 03, 2019 | 9.560 | 9.600 | 9.560 | 9.560 | 12,978 | +0.01(+0.10%) |
Apr 02, 2019 | 9.550 | 9.580 | 9.550 | 9.550 | 13,809 | -0.02(-0.21%) |
Apr 01, 2019 | 9.560 | 9.580 | 9.550 | 9.570 | 8,954 | +0.01(+0.10%) |
Mar 29, 2019 | 9.570 | 9.570 | 9.540 | 9.560 | 7,893 | +0.03(+0.31%) |
Mar 28, 2019 | 9.590 | 9.590 | 9.520 | 9.530 | 18,838 | -0.04(-0.42%) |
Mar 27, 2019 | 9.590 | 9.590 | 9.550 | 9.570 | 1,730 | +0.01(+0.10%) |
Mar 26, 2019 | 9.510 | 9.600 | 9.510 | 9.560 | 9,173 | +0.03(+0.31%) |
Mar 25, 2019 | 9.520 | 9.550 | 9.520 | 9.530 | 11,530 | -0.02(-0.21%) |
Mar 22, 2019 | 9.610 | 9.610 | 9.550 | 9.550 | 3,274 | -0.05(-0.52%) |
Mar 21, 2019 | 9.600 | 9.600 | 9.590 | 9.600 | 8,501 | +0.02(+0.21%) |
Mar 20, 2019 | 9.590 | 9.600 | 9.560 | 9.580 | 4,738 | +0.03(+0.31%) |
Mar 19, 2019 | 9.590 | 9.590 | 9.550 | 9.550 | 9,394 | -0.02(-0.21%) |
Mar 18, 2019 | 9.590 | 9.590 | 9.540 | 9.570 | 12,771 | +0.01(+0.10%) |
Mar 15, 2019 | 9.590 | 9.590 | 9.560 | 9.560 | 7,000 | +0.00(+0.00%) |
Mar 14, 2019 | 9.550 | 9.560 | 9.550 | 9.560 | 10,297 | +0.01(+0.10%) |
Mar 13, 2019 | 9.530 | 9.550 | 9.530 | 9.550 | 8,452 | +0.04(+0.42%) |
Mar 12, 2019 | 9.530 | 9.530 | 9.510 | 9.510 | 13,735 | +0.01(+0.11%) |
Mar 11, 2019 | 9.550 | 9.550 | 9.500 | 9.500 | 8,177 | +0.01(+0.11%) |
Mar 08, 2019 | 9.510 | 9.510 | 9.460 | 9.490 | 9,750 | +0.00(+0.00%) |
Mar 07, 2019 | 9.550 | 9.550 | 9.490 | 9.490 | 9,471 | -0.02(-0.21%) |
Mar 06, 2019 | 9.520 | 9.520 | 9.510 | 9.510 | 13,780 | +0.00(+0.00%) |
Mar 05, 2019 | 9.580 | 9.580 | 9.500 | 9.510 | 11,129 | -0.02(-0.21%) |
Mar 04, 2019 | 9.550 | 9.600 | 9.530 | 9.530 | 15,303 | -0.02(-0.21%) |