Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.538 | 9.565 | 9.479 | 9.495 | 337,291 | -0.03(-0.34%) |
May 30, 2019 | 9.538 | 9.543 | 9.527 | 9.527 | 7,685 | -0.02(-0.20%) |
May 29, 2019 | 9.561 | 9.561 | 9.542 | 9.546 | 7,760 | -0.04(-0.43%) |
May 28, 2019 | 9.592 | 9.595 | 9.585 | 9.587 | 9,999 | +0.01(+0.08%) |
May 27, 2019 | 9.576 | 9.582 | 9.575 | 9.579 | 21,387 | +0.05(+0.50%) |
May 26, 2019 | 9.535 | 9.536 | 9.529 | 9.532 | 1,433 | -0.00(-0.03%) |
May 24, 2019 | 9.621 | 9.629 | 9.531 | 9.535 | 301,785 | -0.08(-0.84%) |
May 23, 2019 | 9.621 | 9.629 | 9.610 | 9.616 | 10,546 | -0.01(-0.13%) |
May 22, 2019 | 9.639 | 9.639 | 9.622 | 9.628 | 8,543 | -0.02(-0.16%) |
May 21, 2019 | 9.654 | 9.660 | 9.643 | 9.644 | 9,130 | -0.02(-0.23%) |
May 20, 2019 | 9.658 | 9.670 | 9.650 | 9.666 | 10,218 | +0.02(+0.23%) |
May 19, 2019 | 9.637 | 9.648 | 9.623 | 9.644 | 4,134 | +0.01(+0.07%) |
May 17, 2019 | 9.620 | 9.654 | 9.616 | 9.637 | 270,289 | -0.01(-0.06%) |
May 16, 2019 | 9.620 | 9.646 | 9.620 | 9.643 | 9,534 | +0.05(+0.47%) |
May 15, 2019 | 9.595 | 9.603 | 9.590 | 9.598 | 7,892 | -0.01(-0.06%) |
May 14, 2019 | 9.600 | 9.608 | 9.594 | 9.603 | 18,038 | -0.03(-0.32%) |
May 13, 2019 | 9.635 | 9.644 | 9.629 | 9.634 | 16,512 | +0.02(+0.19%) |
May 12, 2019 | 9.613 | 9.618 | 9.604 | 9.615 | 5,691 | +0.01(+0.10%) |
May 10, 2019 | 9.651 | 9.661 | 9.602 | 9.605 | 325,331 | -0.04(-0.44%) |
May 09, 2019 | 9.651 | 9.654 | 9.639 | 9.647 | 10,777 | +0.04(+0.40%) |
May 08, 2019 | 9.615 | 9.615 | 9.600 | 9.609 | 12,091 | +0.02(+0.19%) |
May 07, 2019 | 9.590 | 9.594 | 9.577 | 9.591 | 6,913 | +0.02(+0.24%) |
May 06, 2019 | 9.562 | 9.577 | 9.559 | 9.568 | 8,703 | +0.01(+0.10%) |
May 05, 2019 | 9.575 | 9.575 | 9.555 | 9.558 | 6,069 | +0.03(+0.29%) |
May 03, 2019 | 9.573 | 9.609 | 9.530 | 9.531 | 221,975 | -0.04(-0.45%) |
May 02, 2019 | 9.573 | 9.577 | 9.556 | 9.574 | 7,089 | +0.04(+0.42%) |
May 01, 2019 | 9.533 | 9.541 | 9.523 | 9.534 | 8,854 | +0.04(+0.39%) |
Apr 30, 2019 | 9.486 | 9.500 | 9.480 | 9.497 | 5,370 | -0.01(-0.13%) |
Apr 29, 2019 | 9.511 | 9.513 | 9.498 | 9.509 | 6,612 | -0.00(-0.01%) |
Apr 28, 2019 | 9.491 | 9.512 | 9.491 | 9.510 | 2,706 | +0.02(+0.19%) |
Apr 26, 2019 | 9.534 | 9.544 | 9.468 | 9.492 | 215,831 | -0.04(-0.41%) |
Apr 25, 2019 | 9.534 | 9.537 | 9.528 | 9.531 | 4,517 | +0.10(+1.10%) |
Apr 24, 2019 | 9.433 | 9.433 | 9.422 | 9.428 | 6,265 | +0.07(+0.73%) |
Apr 23, 2019 | 9.348 | 9.360 | 9.342 | 9.359 | 4,403 | +0.06(+0.63%) |
Apr 22, 2019 | 9.273 | 9.301 | 9.273 | 9.301 | 8,356 | -0.01(-0.07%) |
Apr 21, 2019 | 9.293 | 9.309 | 9.292 | 9.307 | 2,220 | +0.01(+0.12%) |
Apr 19, 2019 | 9.305 | 9.310 | 9.290 | 9.296 | 129,034 | -0.01(-0.09%) |
Apr 18, 2019 | 9.305 | 9.310 | 9.301 | 9.304 | 4,578 | +0.06(+0.67%) |
Apr 17, 2019 | 9.244 | 9.246 | 9.238 | 9.243 | 5,519 | -0.02(-0.17%) |
Apr 16, 2019 | 9.252 | 9.261 | 9.246 | 9.259 | 6,747 | -0.01(-0.10%) |
Apr 15, 2019 | 9.256 | 9.270 | 9.256 | 9.268 | 4,221 | +0.01(+0.08%) |
Apr 14, 2019 | 9.267 | 9.269 | 9.259 | 9.261 | 1,949 | -0.00(-0.05%) |
Apr 12, 2019 | 9.289 | 9.291 | 9.244 | 9.266 | 252,012 | -0.02(-0.17%) |
Apr 11, 2019 | 9.289 | 9.289 | 9.276 | 9.281 | 8,645 | +0.02(+0.23%) |
Apr 10, 2019 | 9.249 | 9.263 | 9.249 | 9.260 | 4,562 | +0.01(+0.08%) |
Apr 09, 2019 | 9.255 | 9.259 | 9.249 | 9.252 | 5,655 | -0.01(-0.12%) |
Apr 08, 2019 | 9.261 | 9.267 | 9.253 | 9.264 | 7,614 | -0.03(-0.31%) |
Apr 07, 2019 | 9.279 | 9.294 | 9.279 | 9.292 | 1,858 | -0.01(-0.08%) |
Apr 05, 2019 | 9.283 | 9.302 | 9.260 | 9.300 | 223,211 | +0.02(+0.19%) |
Apr 04, 2019 | 9.283 | 9.284 | 9.268 | 9.282 | 6,705 | +0.02(+0.27%) |
Apr 03, 2019 | 9.264 | 9.266 | 9.255 | 9.257 | 5,742 | -0.07(-0.71%) |
Apr 02, 2019 | 9.327 | 9.329 | 9.321 | 9.324 | 6,826 | +0.04(+0.41%) |
Apr 01, 2019 | 9.276 | 9.293 | 9.276 | 9.286 | 6,645 | +0.00(+0.03%) |
Mar 31, 2019 | 9.263 | 9.285 | 9.263 | 9.283 | 1,755 | -0.01(-0.11%) |
Mar 29, 2019 | 9.286 | 9.302 | 9.243 | 9.293 | 221,327 | +0.00(+0.03%) |
Mar 28, 2019 | 9.286 | 9.295 | 9.282 | 9.290 | 4,825 | +0.01(+0.15%) |
Mar 27, 2019 | 9.275 | 9.278 | 9.261 | 9.276 | 5,656 | +0.04(+0.47%) |
Mar 26, 2019 | 9.241 | 9.244 | 9.231 | 9.232 | 5,615 | -0.00(-0.04%) |
Mar 25, 2019 | 9.237 | 9.238 | 9.227 | 9.236 | 6,384 | -0.03(-0.36%) |
Mar 24, 2019 | 9.275 | 9.281 | 9.269 | 9.269 | 1,769 | +0.01(+0.07%) |
Mar 22, 2019 | 9.168 | 9.306 | 9.152 | 9.263 | 263,364 | +0.09(+0.98%) |
Mar 21, 2019 | 9.168 | 9.175 | 9.159 | 9.173 | 7,413 | +0.05(+0.51%) |
Mar 20, 2019 | 9.134 | 9.136 | 9.115 | 9.126 | 8,385 | -0.08(-0.82%) |
Mar 19, 2019 | 9.169 | 9.209 | 9.169 | 9.201 | 6,357 | -0.03(-0.27%) |
Mar 18, 2019 | 9.222 | 9.231 | 9.222 | 9.227 | 5,213 | -0.01(-0.10%) |
Mar 17, 2019 | 9.225 | 9.237 | 9.225 | 9.236 | 1,150 | +0.01(+0.09%) |
Mar 15, 2019 | 9.298 | 9.303 | 9.225 | 9.228 | 205,085 | -0.07(-0.80%) |
Mar 14, 2019 | 9.298 | 9.303 | 9.289 | 9.302 | 6,624 | +0.02(+0.17%) |
Mar 13, 2019 | 9.280 | 9.293 | 9.280 | 9.286 | 6,642 | -0.08(-0.81%) |
Mar 12, 2019 | 9.360 | 9.363 | 9.352 | 9.362 | 8,925 | -0.00(-0.03%) |
Mar 11, 2019 | 9.392 | 9.392 | 9.356 | 9.365 | 10,898 | -0.06(-0.68%) |
Mar 10, 2019 | 9.426 | 9.430 | 9.414 | 9.429 | 3,442 | +0.01(+0.15%) |
Mar 08, 2019 | 9.449 | 9.500 | 9.415 | 9.415 | 212,535 | -0.04(-0.43%) |
Mar 07, 2019 | 9.449 | 9.459 | 9.439 | 9.456 | 2,616 | +0.16(+1.75%) |
Mar 06, 2019 | 9.297 | 9.299 | 9.286 | 9.293 | 3,374 | -0.01(-0.16%) |
Mar 05, 2019 | 9.304 | 9.312 | 9.304 | 9.308 | 5,521 | -0.03(-0.37%) |
Mar 04, 2019 | 9.337 | 9.344 | 9.329 | 9.342 | 4,292 | +0.09(+0.98%) |
Mar 03, 2019 | 9.236 | 9.251 | 9.236 | 9.251 | 2,309 | -0.00(-0.05%) |