Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.218 | 9.218 | 9.171 | 9.218 | 8,608 | +0.05(+0.52%) |
May 30, 2019 | 9.178 | 9.202 | 9.171 | 9.171 | 13,848 | +0.00(+0.00%) |
May 29, 2019 | 9.178 | 9.186 | 9.171 | 9.171 | 21,253 | -0.00(-0.04%) |
May 28, 2019 | 9.139 | 9.178 | 9.139 | 9.175 | 14,376 | +0.04(+0.39%) |
May 24, 2019 | 9.186 | 9.186 | 9.092 | 9.139 | 15,445 | -0.03(-0.34%) |
May 23, 2019 | 9.147 | 9.178 | 9.084 | 9.171 | 33,349 | +0.02(+0.17%) |
May 22, 2019 | 9.123 | 9.155 | 9.123 | 9.155 | 13,833 | +0.03(+0.35%) |
May 21, 2019 | 9.013 | 9.182 | 8.974 | 9.123 | 59,217 | +0.11(+1.23%) |
May 20, 2019 | 8.926 | 9.013 | 8.918 | 9.013 | 43,168 | +0.09(+1.06%) |
May 17, 2019 | 8.894 | 8.934 | 8.894 | 8.918 | 5,697 | +0.03(+0.36%) |
May 16, 2019 | 8.863 | 8.919 | 8.863 | 8.886 | 9,760 | +0.01(+0.13%) |
May 15, 2019 | 8.910 | 8.949 | 8.870 | 8.874 | 10,638 | -0.01(-0.13%) |
May 14, 2019 | 8.870 | 8.936 | 8.847 | 8.886 | 19,924 | -0.02(-0.18%) |
May 13, 2019 | 8.910 | 8.965 | 8.863 | 8.902 | 23,290 | +0.02(+0.18%) |
May 10, 2019 | 8.894 | 8.910 | 8.839 | 8.886 | 26,839 | -0.03(-0.35%) |
May 09, 2019 | 8.918 | 8.918 | 8.858 | 8.918 | 10,148 | +0.05(+0.53%) |
May 08, 2019 | 8.871 | 8.871 | 8.847 | 8.871 | 30,331 | +0.05(+0.54%) |
May 07, 2019 | 8.855 | 8.863 | 8.823 | 8.823 | 11,588 | -0.03(-0.36%) |
May 06, 2019 | 8.863 | 8.863 | 8.822 | 8.855 | 19,651 | +0.06(+0.72%) |
May 03, 2019 | 8.831 | 8.847 | 8.792 | 8.792 | 14,864 | +0.02(+0.18%) |
May 02, 2019 | 8.808 | 8.831 | 8.776 | 8.776 | 23,425 | -0.06(-0.62%) |
May 01, 2019 | 8.808 | 8.831 | 8.760 | 8.831 | 21,481 | +0.04(+0.45%) |
Apr 30, 2019 | 8.760 | 8.792 | 8.760 | 8.792 | 28,626 | +0.03(+0.36%) |
Apr 29, 2019 | 8.721 | 8.776 | 8.697 | 8.760 | 20,837 | +0.05(+0.54%) |
Apr 26, 2019 | 8.737 | 8.808 | 8.713 | 8.713 | 18,295 | -0.01(-0.09%) |
Apr 25, 2019 | 8.753 | 8.792 | 8.713 | 8.721 | 27,765 | -0.02(-0.18%) |
Apr 24, 2019 | 8.760 | 8.815 | 8.737 | 8.737 | 28,582 | +0.00(+0.00%) |
Apr 23, 2019 | 8.721 | 8.760 | 8.705 | 8.737 | 28,924 | +0.02(+0.18%) |
Apr 22, 2019 | 8.713 | 8.721 | 8.697 | 8.721 | 45,108 | +0.02(+0.27%) |
Apr 18, 2019 | 8.705 | 8.753 | 8.697 | 8.697 | 44,086 | +0.00(+0.00%) |
Apr 17, 2019 | 8.682 | 8.713 | 8.682 | 8.697 | 20,851 | -0.03(-0.36%) |
Apr 16, 2019 | 8.745 | 8.794 | 8.729 | 8.729 | 30,188 | -0.05(-0.54%) |
Apr 15, 2019 | 8.894 | 8.894 | 8.774 | 8.776 | 67,425 | -0.10(-1.11%) |
Apr 12, 2019 | 8.878 | 8.926 | 8.863 | 8.875 | 15,754 | -0.02(-0.22%) |
Apr 11, 2019 | 8.918 | 8.949 | 8.894 | 8.894 | 27,927 | +0.00(+0.00%) |
Apr 10, 2019 | 8.902 | 8.941 | 8.894 | 8.894 | 39,127 | -0.02(-0.18%) |
Apr 09, 2019 | 8.941 | 8.949 | 8.894 | 8.910 | 51,935 | -0.02(-0.22%) |
Apr 08, 2019 | 8.941 | 8.941 | 8.898 | 8.930 | 43,116 | +0.01(+0.06%) |
Apr 05, 2019 | 8.847 | 8.926 | 8.847 | 8.924 | 12,112 | +0.08(+0.91%) |
Apr 04, 2019 | 8.918 | 8.949 | 8.824 | 8.843 | 42,984 | -0.07(-0.84%) |
Apr 03, 2019 | 8.980 | 8.980 | 8.863 | 8.918 | 81,684 | -0.06(-0.70%) |
Apr 02, 2019 | 9.177 | 9.177 | 8.941 | 8.980 | 107,510 | -0.51(-5.37%) |
Apr 01, 2019 | 9.404 | 9.490 | 9.380 | 9.490 | 26,101 | +0.09(+1.00%) |
Mar 29, 2019 | 9.341 | 9.396 | 9.341 | 9.396 | 19,379 | +0.03(+0.33%) |
Mar 28, 2019 | 9.333 | 9.373 | 9.333 | 9.365 | 16,266 | +0.03(+0.34%) |
Mar 27, 2019 | 9.271 | 9.356 | 9.271 | 9.333 | 35,013 | +0.05(+0.59%) |
Mar 26, 2019 | 9.279 | 9.292 | 9.224 | 9.279 | 3,210 | +0.00(+0.00%) |
Mar 25, 2019 | 9.239 | 9.279 | 9.230 | 9.279 | 26,030 | +0.05(+0.51%) |
Mar 22, 2019 | 9.247 | 9.247 | 9.184 | 9.231 | 12,112 | +0.02(+0.20%) |
Mar 21, 2019 | 9.137 | 9.231 | 9.135 | 9.213 | 20,979 | +0.08(+0.83%) |
Mar 20, 2019 | 9.067 | 9.161 | 9.067 | 9.137 | 27,297 | +0.04(+0.43%) |
Mar 19, 2019 | 9.137 | 9.192 | 9.098 | 9.098 | 8,085 | -0.05(-0.60%) |
Mar 18, 2019 | 9.161 | 9.161 | 9.122 | 9.153 | 14,453 | +0.01(+0.10%) |
Mar 15, 2019 | 9.177 | 9.177 | 9.114 | 9.144 | 18,869 | +0.00(+0.03%) |
Mar 14, 2019 | 9.177 | 9.177 | 9.137 | 9.141 | 13,198 | -0.04(-0.38%) |
Mar 13, 2019 | 9.114 | 9.192 | 9.020 | 9.177 | 8,548 | +0.09(+0.95%) |
Mar 12, 2019 | 9.286 | 9.286 | 9.020 | 9.090 | 63,829 | -0.19(-2.03%) |
Mar 11, 2019 | 9.451 | 9.482 | 9.255 | 9.279 | 54,197 | -0.15(-1.58%) |
Mar 08, 2019 | 9.608 | 9.616 | 9.404 | 9.428 | 12,622 | -0.10(-1.06%) |
Mar 07, 2019 | 9.482 | 9.677 | 9.459 | 9.529 | 28,239 | +0.15(+1.58%) |
Mar 06, 2019 | 9.357 | 9.591 | 9.308 | 9.381 | 19,810 | +0.07(+0.73%) |
Mar 05, 2019 | 9.224 | 9.337 | 9.224 | 9.313 | 7,350 | +0.01(+0.11%) |
Mar 04, 2019 | 9.232 | 9.334 | 9.217 | 9.302 | 22,383 | +0.10(+1.10%) |