Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.802 | 9.802 | 9.764 | 9.787 | 95,819 | +0.02(+0.24%) |
May 30, 2019 | 9.779 | 9.787 | 9.755 | 9.763 | 95,533 | +0.00(+0.00%) |
May 29, 2019 | 9.771 | 9.794 | 9.747 | 9.763 | 155,643 | +0.01(+0.08%) |
May 28, 2019 | 9.740 | 9.787 | 9.740 | 9.755 | 207,475 | +0.01(+0.08%) |
May 24, 2019 | 9.724 | 9.747 | 9.716 | 9.747 | 166,919 | +0.05(+0.49%) |
May 23, 2019 | 9.677 | 9.724 | 9.669 | 9.700 | 299,664 | +0.03(+0.32%) |
May 22, 2019 | 9.645 | 9.685 | 9.630 | 9.669 | 181,470 | +0.02(+0.24%) |
May 21, 2019 | 9.685 | 9.692 | 9.637 | 9.645 | 96,364 | -0.03(-0.32%) |
May 20, 2019 | 9.685 | 9.685 | 9.637 | 9.677 | 205,027 | +0.02(+0.24%) |
May 17, 2019 | 9.700 | 9.700 | 9.637 | 9.653 | 237,764 | -0.03(-0.32%) |
May 16, 2019 | 9.700 | 9.700 | 9.661 | 9.685 | 109,055 | +0.02(+0.16%) |
May 15, 2019 | 9.685 | 9.701 | 9.661 | 9.669 | 145,427 | +0.01(+0.08%) |
May 14, 2019 | 9.685 | 9.685 | 9.614 | 9.661 | 253,353 | +0.02(+0.18%) |
May 13, 2019 | 9.636 | 9.674 | 9.628 | 9.644 | 272,494 | +0.00(+0.00%) |
May 10, 2019 | 9.636 | 9.668 | 9.636 | 9.644 | 131,792 | +0.01(+0.08%) |
May 09, 2019 | 9.660 | 9.660 | 9.628 | 9.636 | 86,293 | +0.01(+0.08%) |
May 08, 2019 | 9.605 | 9.644 | 9.605 | 9.628 | 123,803 | +0.01(+0.08%) |
May 07, 2019 | 9.597 | 9.621 | 9.596 | 9.621 | 107,425 | +0.04(+0.41%) |
May 06, 2019 | 9.582 | 9.605 | 9.580 | 9.582 | 179,716 | +0.00(+0.00%) |
May 03, 2019 | 9.582 | 9.613 | 9.574 | 9.582 | 259,618 | +0.02(+0.16%) |
May 02, 2019 | 9.582 | 9.597 | 9.566 | 9.566 | 141,702 | -0.03(-0.33%) |
May 01, 2019 | 9.589 | 9.605 | 9.562 | 9.597 | 300,634 | +0.03(+0.33%) |
Apr 30, 2019 | 9.550 | 9.582 | 9.535 | 9.566 | 313,996 | +0.02(+0.16%) |
Apr 29, 2019 | 9.558 | 9.561 | 9.519 | 9.550 | 169,626 | -0.01(-0.08%) |
Apr 26, 2019 | 9.636 | 9.636 | 9.503 | 9.558 | 366,716 | -0.05(-0.49%) |
Apr 25, 2019 | 9.597 | 9.628 | 9.574 | 9.605 | 265,859 | +0.05(+0.49%) |
Apr 24, 2019 | 9.558 | 9.621 | 9.550 | 9.558 | 225,984 | +0.00(+0.00%) |
Apr 23, 2019 | 9.527 | 9.566 | 9.519 | 9.558 | 98,387 | +0.04(+0.41%) |
Apr 22, 2019 | 9.566 | 9.574 | 9.511 | 9.519 | 142,778 | -0.05(-0.49%) |
Apr 18, 2019 | 9.613 | 9.636 | 9.566 | 9.566 | 121,172 | -0.04(-0.41%) |
Apr 17, 2019 | 9.582 | 9.613 | 9.582 | 9.605 | 163,232 | +0.02(+0.24%) |
Apr 16, 2019 | 9.660 | 9.675 | 9.582 | 9.582 | 198,129 | -0.09(-0.89%) |
Apr 15, 2019 | 9.683 | 9.691 | 9.668 | 9.668 | 69,021 | -0.02(-0.16%) |
Apr 12, 2019 | 9.691 | 9.707 | 9.660 | 9.683 | 95,581 | -0.03(-0.32%) |
Apr 11, 2019 | 9.722 | 9.730 | 9.668 | 9.714 | 123,446 | +0.00(+0.01%) |
Apr 10, 2019 | 9.690 | 9.721 | 9.682 | 9.713 | 126,718 | +0.03(+0.32%) |
Apr 09, 2019 | 9.674 | 9.705 | 9.668 | 9.682 | 127,934 | +0.02(+0.16%) |
Apr 08, 2019 | 9.659 | 9.674 | 9.651 | 9.666 | 85,970 | +0.03(+0.32%) |
Apr 05, 2019 | 9.651 | 9.659 | 9.628 | 9.635 | 134,138 | -0.05(-0.48%) |
Apr 04, 2019 | 9.682 | 9.698 | 9.659 | 9.682 | 122,550 | -0.02(-0.16%) |
Apr 03, 2019 | 9.666 | 9.713 | 9.660 | 9.698 | 379,342 | +0.04(+0.40%) |
Apr 02, 2019 | 9.682 | 9.698 | 9.659 | 9.659 | 100,149 | -0.03(-0.32%) |
Apr 01, 2019 | 9.643 | 9.705 | 9.643 | 9.690 | 182,176 | +0.05(+0.48%) |
Mar 29, 2019 | 9.682 | 9.705 | 9.643 | 9.643 | 134,395 | -0.05(-0.48%) |
Mar 28, 2019 | 9.659 | 9.690 | 9.628 | 9.690 | 308,025 | +0.03(+0.32%) |
Mar 27, 2019 | 9.643 | 9.659 | 9.635 | 9.659 | 107,899 | +0.03(+0.32%) |
Mar 26, 2019 | 9.620 | 9.635 | 9.601 | 9.628 | 120,651 | +0.02(+0.24%) |
Mar 25, 2019 | 9.589 | 9.631 | 9.581 | 9.604 | 307,248 | -0.01(-0.08%) |
Mar 22, 2019 | 9.604 | 9.612 | 9.604 | 9.612 | 240,781 | +0.02(+0.24%) |
Mar 21, 2019 | 9.565 | 9.604 | 9.565 | 9.589 | 114,853 | +0.00(+0.00%) |
Mar 20, 2019 | 9.534 | 9.589 | 9.519 | 9.589 | 273,617 | +0.05(+0.49%) |
Mar 19, 2019 | 9.480 | 9.542 | 9.464 | 9.542 | 124,298 | +0.08(+0.82%) |
Mar 18, 2019 | 9.472 | 9.495 | 9.441 | 9.464 | 127,253 | +0.00(+0.00%) |
Mar 15, 2019 | 9.503 | 9.511 | 9.456 | 9.464 | 112,681 | -0.04(-0.41%) |
Mar 14, 2019 | 9.534 | 9.534 | 9.495 | 9.503 | 69,786 | -0.02(-0.25%) |
Mar 13, 2019 | 9.519 | 9.542 | 9.495 | 9.526 | 109,717 | +0.02(+0.16%) |
Mar 12, 2019 | 9.542 | 9.542 | 9.487 | 9.511 | 158,184 | -0.02(-0.19%) |
Mar 11, 2019 | 9.517 | 9.541 | 9.486 | 9.529 | 143,204 | +0.01(+0.12%) |
Mar 08, 2019 | 9.510 | 9.517 | 9.486 | 9.517 | 57,545 | +0.01(+0.08%) |
Mar 07, 2019 | 9.471 | 9.517 | 9.470 | 9.510 | 126,252 | +0.04(+0.41%) |
Mar 06, 2019 | 9.471 | 9.486 | 9.432 | 9.471 | 364,560 | +0.00(+0.00%) |
Mar 05, 2019 | 9.448 | 9.471 | 9.440 | 9.471 | 203,708 | -0.01(-0.08%) |
Mar 04, 2019 | 9.479 | 9.479 | 9.440 | 9.479 | 88,023 | +0.01(+0.08%) |