Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.655 | 9.681 | 9.604 | 9.604 | 138,992 | -0.08(-0.79%) |
May 30, 2019 | 9.662 | 9.726 | 9.655 | 9.681 | 171,915 | +0.03(+0.33%) |
May 29, 2019 | 9.700 | 9.726 | 9.649 | 9.649 | 133,008 | -0.06(-0.59%) |
May 28, 2019 | 9.713 | 9.751 | 9.706 | 9.706 | 146,382 | -0.01(-0.07%) |
May 24, 2019 | 9.700 | 9.713 | 9.681 | 9.713 | 78,819 | +0.03(+0.33%) |
May 23, 2019 | 9.662 | 9.681 | 9.636 | 9.681 | 114,668 | -0.01(-0.07%) |
May 22, 2019 | 9.643 | 9.706 | 9.643 | 9.687 | 170,269 | +0.02(+0.20%) |
May 21, 2019 | 9.668 | 9.668 | 9.623 | 9.668 | 106,405 | +0.03(+0.31%) |
May 20, 2019 | 9.613 | 9.644 | 9.587 | 9.638 | 122,841 | +0.02(+0.20%) |
May 17, 2019 | 9.594 | 9.632 | 9.568 | 9.619 | 107,787 | +0.01(+0.13%) |
May 16, 2019 | 9.587 | 9.619 | 9.581 | 9.606 | 149,687 | +0.02(+0.20%) |
May 15, 2019 | 9.555 | 9.613 | 9.543 | 9.587 | 107,879 | +0.03(+0.33%) |
May 14, 2019 | 9.581 | 9.594 | 9.543 | 9.555 | 133,539 | -0.01(-0.13%) |
May 13, 2019 | 9.625 | 9.638 | 9.562 | 9.568 | 158,888 | -0.09(-0.92%) |
May 10, 2019 | 9.619 | 9.663 | 9.600 | 9.657 | 94,689 | +0.03(+0.33%) |
May 09, 2019 | 9.625 | 9.638 | 9.581 | 9.625 | 111,045 | -0.01(-0.07%) |
May 08, 2019 | 9.619 | 9.638 | 9.606 | 9.632 | 79,772 | +0.01(+0.13%) |
May 07, 2019 | 9.663 | 9.663 | 9.606 | 9.619 | 191,516 | -0.06(-0.59%) |
May 06, 2019 | 9.632 | 9.678 | 9.613 | 9.676 | 88,512 | +0.00(+0.00%) |
May 03, 2019 | 9.676 | 9.689 | 9.663 | 9.676 | 106,998 | +0.02(+0.20%) |
May 02, 2019 | 9.689 | 9.693 | 9.632 | 9.657 | 103,117 | -0.02(-0.20%) |
May 01, 2019 | 9.657 | 9.676 | 9.606 | 9.676 | 93,000 | +0.04(+0.46%) |
Apr 30, 2019 | 9.581 | 9.638 | 9.578 | 9.632 | 180,108 | +0.08(+0.80%) |
Apr 29, 2019 | 9.517 | 9.568 | 9.517 | 9.555 | 124,574 | +0.04(+0.47%) |
Apr 26, 2019 | 9.492 | 9.543 | 9.492 | 9.511 | 92,006 | +0.01(+0.07%) |
Apr 25, 2019 | 9.505 | 9.530 | 9.498 | 9.505 | 86,365 | -0.03(-0.27%) |
Apr 24, 2019 | 9.543 | 9.543 | 9.511 | 9.530 | 127,000 | -0.01(-0.07%) |
Apr 23, 2019 | 9.511 | 9.555 | 9.479 | 9.536 | 134,067 | +0.04(+0.40%) |
Apr 22, 2019 | 9.511 | 9.511 | 9.460 | 9.498 | 157,611 | +0.01(+0.13%) |
Apr 18, 2019 | 9.505 | 9.524 | 9.454 | 9.486 | 157,026 | -0.00(-0.02%) |
Apr 17, 2019 | 9.475 | 9.494 | 9.468 | 9.487 | 92,283 | +0.03(+0.33%) |
Apr 16, 2019 | 9.519 | 9.531 | 9.456 | 9.456 | 118,007 | -0.07(-0.73%) |
Apr 15, 2019 | 9.519 | 9.538 | 9.513 | 9.525 | 109,760 | +0.01(+0.13%) |
Apr 12, 2019 | 9.506 | 9.538 | 9.487 | 9.513 | 121,595 | +0.01(+0.07%) |
Apr 11, 2019 | 9.475 | 9.506 | 9.462 | 9.506 | 94,667 | +0.04(+0.40%) |
Apr 10, 2019 | 9.456 | 9.513 | 9.437 | 9.468 | 141,772 | +0.02(+0.20%) |
Apr 09, 2019 | 9.500 | 9.513 | 9.450 | 9.450 | 106,875 | -0.05(-0.53%) |
Apr 08, 2019 | 9.443 | 9.513 | 9.443 | 9.500 | 126,055 | +0.07(+0.73%) |
Apr 05, 2019 | 9.456 | 9.468 | 9.424 | 9.431 | 107,607 | -0.03(-0.27%) |
Apr 04, 2019 | 9.450 | 9.462 | 9.443 | 9.456 | 83,652 | +0.01(+0.07%) |
Apr 03, 2019 | 9.450 | 9.475 | 9.437 | 9.450 | 118,869 | +0.00(+0.00%) |
Apr 02, 2019 | 9.468 | 9.468 | 9.431 | 9.450 | 124,036 | -0.02(-0.20%) |
Apr 01, 2019 | 9.355 | 9.468 | 9.336 | 9.468 | 177,479 | +0.13(+1.42%) |
Mar 29, 2019 | 9.368 | 9.399 | 9.330 | 9.336 | 159,583 | -0.04(-0.40%) |
Mar 28, 2019 | 9.362 | 9.387 | 9.362 | 9.374 | 82,155 | +0.01(+0.13%) |
Mar 27, 2019 | 9.355 | 9.374 | 9.336 | 9.362 | 87,477 | +0.03(+0.27%) |
Mar 26, 2019 | 9.374 | 9.380 | 9.318 | 9.336 | 109,372 | +0.01(+0.14%) |
Mar 25, 2019 | 9.355 | 9.355 | 9.286 | 9.324 | 131,885 | -0.04(-0.40%) |
Mar 22, 2019 | 9.399 | 9.406 | 9.336 | 9.362 | 185,810 | -0.03(-0.33%) |
Mar 21, 2019 | 9.406 | 9.412 | 9.368 | 9.393 | 142,037 | -0.01(-0.13%) |
Mar 20, 2019 | 9.412 | 9.417 | 9.387 | 9.406 | 88,837 | +0.00(+0.00%) |
Mar 19, 2019 | 9.437 | 9.437 | 9.387 | 9.406 | 121,878 | +0.02(+0.18%) |
Mar 18, 2019 | 9.338 | 9.395 | 9.338 | 9.388 | 164,913 | +0.05(+0.54%) |
Mar 15, 2019 | 9.326 | 9.345 | 9.322 | 9.338 | 54,271 | +0.02(+0.20%) |
Mar 14, 2019 | 9.320 | 9.341 | 9.301 | 9.320 | 90,987 | +0.00(+0.00%) |
Mar 13, 2019 | 9.326 | 9.351 | 9.313 | 9.320 | 59,444 | -0.01(-0.07%) |
Mar 12, 2019 | 9.307 | 9.338 | 9.307 | 9.326 | 96,845 | +0.01(+0.13%) |
Mar 11, 2019 | 9.282 | 9.320 | 9.270 | 9.313 | 95,684 | +0.03(+0.34%) |
Mar 08, 2019 | 9.263 | 9.282 | 9.245 | 9.282 | 73,482 | -0.01(-0.13%) |
Mar 07, 2019 | 9.276 | 9.295 | 9.251 | 9.295 | 108,255 | +0.01(+0.07%) |
Mar 06, 2019 | 9.295 | 9.295 | 9.251 | 9.288 | 157,147 | -0.02(-0.20%) |
Mar 05, 2019 | 9.270 | 9.313 | 9.251 | 9.307 | 105,248 | +0.04(+0.40%) |
Mar 04, 2019 | 9.307 | 9.307 | 9.257 | 9.270 | 184,366 | -0.02(-0.20%) |