Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.874 | 9.911 | 9.865 | 9.902 | 89,221 | +0.03(+0.28%) |
May 30, 2019 | 9.902 | 9.902 | 9.838 | 9.874 | 73,479 | +0.01(+0.09%) |
May 29, 2019 | 9.938 | 9.948 | 9.856 | 9.865 | 90,918 | -0.03(-0.28%) |
May 28, 2019 | 9.865 | 9.920 | 9.865 | 9.893 | 61,132 | +0.00(+0.00%) |
May 24, 2019 | 9.884 | 9.902 | 9.765 | 9.893 | 108,708 | +0.05(+0.46%) |
May 23, 2019 | 9.865 | 9.865 | 9.838 | 9.847 | 129,730 | +0.01(+0.09%) |
May 22, 2019 | 9.856 | 9.874 | 9.820 | 9.838 | 49,926 | +0.00(+0.00%) |
May 21, 2019 | 9.856 | 9.865 | 9.792 | 9.838 | 86,241 | -0.03(-0.28%) |
May 20, 2019 | 9.911 | 9.911 | 9.847 | 9.865 | 28,465 | -0.03(-0.28%) |
May 17, 2019 | 9.929 | 9.929 | 9.874 | 9.893 | 31,857 | +0.01(+0.09%) |
May 16, 2019 | 9.911 | 9.911 | 9.874 | 9.884 | 49,057 | -0.03(-0.28%) |
May 15, 2019 | 9.911 | 9.948 | 9.902 | 9.911 | 45,683 | -0.02(-0.18%) |
May 14, 2019 | 9.957 | 9.957 | 9.874 | 9.929 | 53,345 | +0.01(+0.13%) |
May 13, 2019 | 9.935 | 9.935 | 9.889 | 9.916 | 47,385 | +0.02(+0.18%) |
May 10, 2019 | 9.871 | 9.935 | 9.871 | 9.898 | 54,629 | +0.00(+0.00%) |
May 09, 2019 | 9.889 | 9.925 | 9.835 | 9.898 | 74,840 | +0.04(+0.37%) |
May 08, 2019 | 9.916 | 9.916 | 9.825 | 9.862 | 29,409 | -0.02(-0.18%) |
May 07, 2019 | 9.862 | 9.898 | 9.841 | 9.880 | 38,219 | +0.01(+0.09%) |
May 06, 2019 | 9.835 | 9.871 | 9.816 | 9.871 | 44,306 | +0.05(+0.46%) |
May 03, 2019 | 9.807 | 9.871 | 9.780 | 9.825 | 66,940 | +0.06(+0.65%) |
May 02, 2019 | 9.780 | 9.798 | 9.744 | 9.762 | 63,096 | -0.04(-0.37%) |
May 01, 2019 | 9.771 | 9.798 | 9.730 | 9.798 | 90,094 | +0.05(+0.56%) |
Apr 30, 2019 | 9.725 | 9.748 | 9.707 | 9.744 | 73,679 | +0.04(+0.37%) |
Apr 29, 2019 | 9.707 | 9.771 | 9.689 | 9.707 | 148,498 | +0.03(+0.28%) |
Apr 26, 2019 | 9.744 | 9.753 | 9.671 | 9.680 | 97,607 | -0.02(-0.19%) |
Apr 25, 2019 | 9.735 | 9.735 | 9.680 | 9.698 | 36,846 | -0.01(-0.09%) |
Apr 24, 2019 | 9.735 | 9.771 | 9.689 | 9.707 | 51,291 | +0.02(+0.19%) |
Apr 23, 2019 | 9.671 | 9.707 | 9.653 | 9.689 | 59,306 | +0.00(+0.00%) |
Apr 22, 2019 | 9.789 | 9.789 | 9.644 | 9.689 | 96,434 | -0.09(-0.93%) |
Apr 18, 2019 | 9.762 | 9.798 | 9.753 | 9.780 | 68,369 | +0.02(+0.19%) |
Apr 17, 2019 | 9.698 | 9.780 | 9.680 | 9.762 | 69,633 | +0.08(+0.85%) |
Apr 16, 2019 | 9.753 | 9.771 | 9.653 | 9.680 | 81,324 | -0.08(-0.84%) |
Apr 15, 2019 | 9.771 | 9.798 | 9.725 | 9.762 | 52,834 | +0.03(+0.28%) |
Apr 12, 2019 | 9.753 | 9.766 | 9.698 | 9.735 | 61,224 | -0.04(-0.43%) |
Apr 11, 2019 | 9.813 | 9.813 | 9.740 | 9.776 | 70,675 | +0.01(+0.09%) |
Apr 10, 2019 | 9.822 | 9.831 | 9.749 | 9.767 | 69,002 | -0.04(-0.37%) |
Apr 09, 2019 | 9.767 | 9.804 | 9.749 | 9.804 | 75,687 | +0.05(+0.46%) |
Apr 08, 2019 | 9.713 | 9.767 | 9.677 | 9.758 | 41,894 | +0.05(+0.56%) |
Apr 05, 2019 | 9.650 | 9.704 | 9.650 | 9.704 | 59,157 | +0.03(+0.28%) |
Apr 04, 2019 | 9.659 | 9.704 | 9.640 | 9.677 | 68,908 | +0.02(+0.19%) |
Apr 03, 2019 | 9.677 | 9.695 | 9.650 | 9.659 | 43,236 | -0.01(-0.09%) |
Apr 02, 2019 | 9.677 | 9.704 | 9.640 | 9.668 | 95,548 | +0.01(+0.09%) |
Apr 01, 2019 | 9.740 | 9.740 | 9.631 | 9.659 | 45,317 | -0.04(-0.37%) |
Mar 29, 2019 | 9.668 | 9.695 | 9.631 | 9.695 | 53,197 | +0.02(+0.19%) |
Mar 28, 2019 | 9.704 | 9.704 | 9.650 | 9.677 | 75,729 | -0.01(-0.09%) |
Mar 27, 2019 | 9.668 | 9.695 | 9.640 | 9.686 | 80,086 | +0.03(+0.28%) |
Mar 26, 2019 | 9.677 | 9.695 | 9.640 | 9.659 | 103,570 | -0.03(-0.28%) |
Mar 25, 2019 | 9.686 | 9.686 | 9.640 | 9.686 | 76,483 | +0.03(+0.28%) |
Mar 22, 2019 | 9.640 | 9.668 | 9.622 | 9.659 | 91,274 | +0.04(+0.38%) |
Mar 21, 2019 | 9.622 | 9.631 | 9.595 | 9.622 | 73,755 | +0.03(+0.28%) |
Mar 20, 2019 | 9.595 | 9.595 | 9.541 | 9.595 | 93,466 | +0.03(+0.28%) |
Mar 19, 2019 | 9.532 | 9.586 | 9.495 | 9.568 | 111,966 | +0.07(+0.76%) |
Mar 18, 2019 | 9.559 | 9.559 | 9.477 | 9.495 | 121,983 | -0.10(-1.04%) |
Mar 15, 2019 | 9.631 | 9.631 | 9.550 | 9.595 | 55,294 | +0.00(+0.00%) |
Mar 14, 2019 | 9.677 | 9.677 | 9.577 | 9.595 | 45,371 | -0.04(-0.43%) |
Mar 13, 2019 | 9.655 | 9.655 | 9.619 | 9.637 | 38,619 | +0.00(+0.00%) |
Mar 12, 2019 | 9.646 | 9.646 | 9.583 | 9.637 | 53,290 | +0.03(+0.28%) |
Mar 11, 2019 | 9.646 | 9.646 | 9.597 | 9.610 | 67,958 | +0.01(+0.09%) |
Mar 08, 2019 | 9.682 | 9.691 | 9.541 | 9.601 | 87,884 | -0.05(-0.56%) |
Mar 07, 2019 | 9.610 | 9.655 | 9.583 | 9.655 | 53,372 | +0.05(+0.47%) |
Mar 06, 2019 | 9.655 | 9.655 | 9.610 | 9.610 | 53,050 | +0.00(+0.00%) |
Mar 05, 2019 | 9.673 | 9.673 | 9.583 | 9.610 | 98,066 | -0.06(-0.65%) |
Mar 04, 2019 | 9.709 | 9.709 | 9.655 | 9.673 | 83,776 | -0.05(-0.56%) |