Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.509 | 9.535 | 9.385 | 9.385 | 75,287 | -0.16(-1.64%) |
May 30, 2019 | 9.548 | 9.580 | 9.522 | 9.541 | 65,396 | +0.00(+0.00%) |
May 29, 2019 | 9.580 | 9.626 | 9.509 | 9.541 | 87,735 | -0.06(-0.61%) |
May 28, 2019 | 9.685 | 9.685 | 9.580 | 9.600 | 55,623 | -0.07(-0.67%) |
May 24, 2019 | 9.658 | 9.671 | 9.626 | 9.665 | 79,128 | +0.08(+0.88%) |
May 23, 2019 | 9.541 | 9.619 | 9.535 | 9.580 | 73,689 | -0.03(-0.27%) |
May 22, 2019 | 9.535 | 9.619 | 9.528 | 9.606 | 87,658 | +0.06(+0.61%) |
May 21, 2019 | 9.535 | 9.554 | 9.525 | 9.548 | 59,052 | +0.05(+0.48%) |
May 20, 2019 | 9.515 | 9.535 | 9.502 | 9.502 | 81,582 | -0.02(-0.21%) |
May 17, 2019 | 9.535 | 9.593 | 9.509 | 9.522 | 62,841 | -0.02(-0.20%) |
May 16, 2019 | 9.554 | 9.593 | 9.528 | 9.541 | 81,234 | +0.00(+0.01%) |
May 15, 2019 | 9.462 | 9.579 | 9.462 | 9.540 | 106,700 | +0.03(+0.34%) |
May 14, 2019 | 9.488 | 9.527 | 9.450 | 9.508 | 90,362 | +0.06(+0.68%) |
May 13, 2019 | 9.553 | 9.553 | 9.327 | 9.443 | 205,562 | -0.16(-1.68%) |
May 10, 2019 | 9.566 | 9.605 | 9.530 | 9.605 | 84,320 | +0.05(+0.54%) |
May 09, 2019 | 9.598 | 9.598 | 9.527 | 9.553 | 95,774 | -0.06(-0.67%) |
May 08, 2019 | 9.624 | 9.682 | 9.611 | 9.618 | 50,762 | -0.02(-0.20%) |
May 07, 2019 | 9.682 | 9.700 | 9.618 | 9.637 | 58,051 | -0.05(-0.53%) |
May 06, 2019 | 9.637 | 9.702 | 9.637 | 9.689 | 83,345 | +0.01(+0.13%) |
May 03, 2019 | 9.682 | 9.721 | 9.669 | 9.676 | 39,916 | +0.00(+0.00%) |
May 02, 2019 | 9.682 | 9.727 | 9.666 | 9.676 | 50,807 | -0.03(-0.27%) |
May 01, 2019 | 9.656 | 9.708 | 9.654 | 9.702 | 76,086 | +0.06(+0.60%) |
Apr 30, 2019 | 9.631 | 9.682 | 9.631 | 9.643 | 62,090 | +0.01(+0.07%) |
Apr 29, 2019 | 9.624 | 9.637 | 9.611 | 9.637 | 45,130 | +0.01(+0.13%) |
Apr 26, 2019 | 9.611 | 9.624 | 9.579 | 9.624 | 67,765 | +0.03(+0.34%) |
Apr 25, 2019 | 9.579 | 9.622 | 9.572 | 9.592 | 69,843 | -0.03(-0.34%) |
Apr 24, 2019 | 9.650 | 9.650 | 9.572 | 9.624 | 71,404 | -0.01(-0.07%) |
Apr 23, 2019 | 9.650 | 9.650 | 9.598 | 9.631 | 62,556 | -0.01(-0.07%) |
Apr 22, 2019 | 9.663 | 9.663 | 9.592 | 9.637 | 55,730 | -0.03(-0.27%) |
Apr 18, 2019 | 9.695 | 9.695 | 9.618 | 9.663 | 43,011 | -0.01(-0.13%) |
Apr 17, 2019 | 9.656 | 9.676 | 9.611 | 9.676 | 45,618 | +0.03(+0.27%) |
Apr 16, 2019 | 9.631 | 9.669 | 9.611 | 9.649 | 79,109 | +0.03(+0.26%) |
Apr 15, 2019 | 9.624 | 9.676 | 9.605 | 9.624 | 38,645 | +0.01(+0.15%) |
Apr 12, 2019 | 9.634 | 9.634 | 9.596 | 9.610 | 51,725 | +0.01(+0.15%) |
Apr 11, 2019 | 9.576 | 9.621 | 9.564 | 9.596 | 69,916 | +0.01(+0.13%) |
Apr 10, 2019 | 9.532 | 9.583 | 9.532 | 9.583 | 59,552 | +0.06(+0.61%) |
Apr 09, 2019 | 9.564 | 9.578 | 9.487 | 9.525 | 99,947 | -0.04(-0.40%) |
Apr 08, 2019 | 9.557 | 9.602 | 9.551 | 9.564 | 47,077 | +0.01(+0.07%) |
Apr 05, 2019 | 9.634 | 9.644 | 9.551 | 9.557 | 114,823 | -0.04(-0.47%) |
Apr 04, 2019 | 9.538 | 9.634 | 9.538 | 9.602 | 83,014 | +0.04(+0.40%) |
Apr 03, 2019 | 9.544 | 9.589 | 9.523 | 9.564 | 62,741 | +0.03(+0.34%) |
Apr 02, 2019 | 9.538 | 9.589 | 9.532 | 9.532 | 92,270 | -0.03(-0.27%) |
Apr 01, 2019 | 9.461 | 9.557 | 9.435 | 9.557 | 115,005 | +0.13(+1.36%) |
Mar 29, 2019 | 9.435 | 9.435 | 9.377 | 9.429 | 80,859 | +0.06(+0.62%) |
Mar 28, 2019 | 9.384 | 9.402 | 9.365 | 9.371 | 74,512 | -0.01(-0.07%) |
Mar 27, 2019 | 9.403 | 9.422 | 9.371 | 9.377 | 77,623 | -0.03(-0.34%) |
Mar 26, 2019 | 9.442 | 9.461 | 9.384 | 9.410 | 88,196 | -0.02(-0.20%) |
Mar 25, 2019 | 9.474 | 9.474 | 9.403 | 9.429 | 75,864 | -0.03(-0.34%) |
Mar 22, 2019 | 9.538 | 9.538 | 9.461 | 9.461 | 64,968 | -0.07(-0.74%) |
Mar 21, 2019 | 9.519 | 9.564 | 9.467 | 9.532 | 129,411 | +0.01(+0.07%) |
Mar 20, 2019 | 9.532 | 9.538 | 9.512 | 9.525 | 49,783 | -0.01(-0.07%) |
Mar 19, 2019 | 9.589 | 9.589 | 9.512 | 9.532 | 127,345 | +0.03(+0.27%) |
Mar 18, 2019 | 9.519 | 9.519 | 9.480 | 9.506 | 33,984 | +0.01(+0.14%) |
Mar 15, 2019 | 9.512 | 9.519 | 9.474 | 9.493 | 38,949 | +0.02(+0.18%) |
Mar 14, 2019 | 9.495 | 9.495 | 9.469 | 9.476 | 45,223 | -0.03(-0.27%) |
Mar 13, 2019 | 9.488 | 9.514 | 9.469 | 9.501 | 77,993 | +0.04(+0.47%) |
Mar 12, 2019 | 9.463 | 9.488 | 9.444 | 9.457 | 49,272 | +0.00(+0.00%) |
Mar 11, 2019 | 9.450 | 9.495 | 9.450 | 9.457 | 69,559 | +0.03(+0.27%) |
Mar 08, 2019 | 9.425 | 9.463 | 9.418 | 9.431 | 122,403 | +0.00(+0.00%) |
Mar 07, 2019 | 9.418 | 9.437 | 9.399 | 9.431 | 70,652 | +0.00(+0.00%) |
Mar 06, 2019 | 9.450 | 9.482 | 9.399 | 9.431 | 98,834 | -0.01(-0.13%) |
Mar 05, 2019 | 9.431 | 9.444 | 9.401 | 9.444 | 44,178 | +0.01(+0.14%) |
Mar 04, 2019 | 9.444 | 9.457 | 9.386 | 9.431 | 59,337 | +0.01(+0.07%) |