Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.632 | 9.813 | 9.580 | 9.781 | 5,286,679 | +0.12(+1.27%) |
May 30, 2019 | 9.703 | 9.723 | 9.632 | 9.658 | 2,005,241 | -0.02(-0.20%) |
May 29, 2019 | 9.639 | 9.684 | 9.561 | 9.678 | 5,145,177 | +0.02(+0.20%) |
May 28, 2019 | 9.788 | 9.800 | 9.658 | 9.658 | 2,391,569 | -0.08(-0.80%) |
May 24, 2019 | 9.749 | 9.768 | 9.697 | 9.736 | 1,896,110 | +0.05(+0.53%) |
May 23, 2019 | 9.639 | 9.697 | 9.580 | 9.684 | 2,600,078 | -0.03(-0.33%) |
May 22, 2019 | 9.613 | 9.723 | 9.580 | 9.716 | 3,753,442 | +0.10(+1.01%) |
May 21, 2019 | 9.516 | 9.632 | 9.516 | 9.619 | 1,401,964 | +0.11(+1.16%) |
May 20, 2019 | 9.613 | 9.632 | 9.457 | 9.509 | 2,670,003 | -0.12(-1.28%) |
May 17, 2019 | 9.658 | 9.671 | 9.580 | 9.632 | 2,750,704 | -0.05(-0.53%) |
May 16, 2019 | 9.697 | 9.762 | 9.665 | 9.684 | 3,149,104 | -0.03(-0.27%) |
May 15, 2019 | 9.678 | 9.723 | 9.639 | 9.710 | 2,837,877 | +0.01(+0.13%) |
May 14, 2019 | 9.684 | 9.723 | 9.635 | 9.697 | 1,027,463 | +0.04(+0.40%) |
May 13, 2019 | 9.574 | 9.703 | 9.574 | 9.658 | 1,468,429 | -0.05(-0.53%) |
May 10, 2019 | 9.639 | 9.716 | 9.564 | 9.710 | 6,827,173 | +0.08(+0.87%) |
May 09, 2019 | 9.665 | 9.674 | 9.509 | 9.626 | 5,449,037 | -0.07(-0.73%) |
May 08, 2019 | 9.755 | 9.843 | 9.684 | 9.697 | 3,311,625 | -0.07(-0.73%) |
May 07, 2019 | 9.852 | 9.894 | 9.668 | 9.768 | 1,743,266 | -0.14(-1.44%) |
May 06, 2019 | 9.852 | 9.977 | 9.852 | 9.911 | 3,523,389 | -0.02(-0.20%) |
May 03, 2019 | 9.878 | 9.936 | 9.800 | 9.930 | 2,034,526 | +0.07(+0.72%) |
May 02, 2019 | 9.943 | 10.02 | 9.813 | 9.859 | 1,919,479 | -0.05(-0.52%) |
May 01, 2019 | 9.962 | 10.07 | 9.881 | 9.911 | 2,662,072 | -0.05(-0.52%) |
Apr 30, 2019 | 9.826 | 10.00 | 9.807 | 9.962 | 2,853,880 | +0.14(+1.38%) |
Apr 29, 2019 | 9.988 | 10.05 | 9.820 | 9.826 | 2,671,721 | -0.14(-1.43%) |
Apr 26, 2019 | 9.911 | 10.04 | 9.904 | 9.969 | 1,413,354 | +0.10(+0.98%) |
Apr 25, 2019 | 9.833 | 9.956 | 9.723 | 9.872 | 3,551,058 | -0.14(-1.42%) |
Apr 24, 2019 | 10.09 | 10.14 | 10.00 | 10.01 | 1,769,350 | -0.01(-0.13%) |
Apr 23, 2019 | 9.898 | 10.08 | 9.865 | 10.03 | 1,841,810 | +0.17(+1.71%) |
Apr 22, 2019 | 9.865 | 9.898 | 9.752 | 9.859 | 3,360,849 | -0.01(-0.13%) |
Apr 18, 2019 | 9.846 | 9.936 | 9.813 | 9.872 | 1,789,209 | +0.03(+0.26%) |
Apr 17, 2019 | 9.975 | 9.975 | 9.813 | 9.846 | 1,590,247 | -0.10(-1.04%) |
Apr 16, 2019 | 10.27 | 10.33 | 9.878 | 9.949 | 3,543,070 | -0.31(-3.03%) |
Apr 15, 2019 | 10.42 | 10.44 | 10.24 | 10.26 | 3,007,098 | -0.16(-1.49%) |
Apr 12, 2019 | 10.40 | 10.42 | 10.27 | 10.42 | 1,483,489 | +0.06(+0.63%) |
Apr 11, 2019 | 10.33 | 10.38 | 10.25 | 10.35 | 932,984 | +0.03(+0.25%) |
Apr 10, 2019 | 10.26 | 10.37 | 10.26 | 10.32 | 2,002,916 | +0.09(+0.89%) |
Apr 09, 2019 | 10.31 | 10.33 | 10.21 | 10.23 | 1,704,088 | -0.09(-0.88%) |
Apr 08, 2019 | 10.38 | 10.38 | 10.27 | 10.32 | 1,738,593 | -0.05(-0.44%) |
Apr 05, 2019 | 10.33 | 10.39 | 10.29 | 10.37 | 2,107,287 | +0.03(+0.25%) |
Apr 04, 2019 | 10.34 | 10.34 | 10.26 | 10.34 | 1,904,409 | +0.03(+0.25%) |
Apr 03, 2019 | 10.33 | 10.38 | 10.27 | 10.32 | 1,946,970 | +0.00(+0.00%) |
Apr 02, 2019 | 10.28 | 10.32 | 10.16 | 10.32 | 2,911,854 | +0.04(+0.37%) |
Apr 01, 2019 | 10.18 | 10.29 | 10.04 | 10.28 | 3,383,804 | +0.13(+1.32%) |
Mar 29, 2019 | 10.18 | 10.19 | 10.11 | 10.15 | 3,347,349 | -0.01(-0.13%) |
Mar 28, 2019 | 10.04 | 10.18 | 10.01 | 10.16 | 1,310,460 | +0.13(+1.34%) |
Mar 27, 2019 | 9.986 | 10.04 | 9.947 | 10.02 | 1,480,724 | +0.03(+0.32%) |
Mar 26, 2019 | 9.915 | 9.992 | 9.871 | 9.992 | 2,826,980 | +0.13(+1.30%) |
Mar 25, 2019 | 9.896 | 9.909 | 9.768 | 9.864 | 3,204,928 | -0.03(-0.26%) |
Mar 22, 2019 | 9.973 | 10.03 | 9.883 | 9.890 | 1,843,832 | -0.10(-0.96%) |
Mar 21, 2019 | 9.877 | 10.06 | 9.858 | 9.986 | 2,593,713 | +0.10(+0.97%) |
Mar 20, 2019 | 9.871 | 9.986 | 9.759 | 9.890 | 2,584,598 | +0.01(+0.06%) |
Mar 19, 2019 | 9.954 | 9.973 | 9.858 | 9.883 | 1,721,234 | -0.08(-0.77%) |
Mar 18, 2019 | 9.947 | 10.04 | 9.909 | 9.960 | 936,052 | +0.01(+0.06%) |
Mar 15, 2019 | 10.01 | 10.03 | 9.928 | 9.954 | 1,754,259 | -0.03(-0.32%) |
Mar 14, 2019 | 9.973 | 10.00 | 9.922 | 9.986 | 3,828,331 | +0.00(+0.00%) |
Mar 13, 2019 | 10.03 | 10.09 | 9.973 | 9.986 | 1,645,466 | -0.01(-0.13%) |
Mar 12, 2019 | 9.979 | 10.05 | 9.935 | 9.999 | 2,268,057 | +0.05(+0.51%) |
Mar 11, 2019 | 9.999 | 10.04 | 9.851 | 9.947 | 2,736,807 | -0.01(-0.13%) |
Mar 08, 2019 | 9.890 | 9.992 | 9.890 | 9.960 | 1,289,823 | +0.03(+0.32%) |
Mar 07, 2019 | 9.960 | 10.07 | 9.915 | 9.928 | 1,789,197 | -0.04(-0.45%) |
Mar 06, 2019 | 10.13 | 10.13 | 9.954 | 9.973 | 1,869,641 | -0.10(-1.02%) |
Mar 05, 2019 | 10.09 | 10.14 | 10.05 | 10.08 | 1,464,078 | -0.03(-0.25%) |
Mar 04, 2019 | 9.999 | 10.11 | 9.935 | 10.10 | 3,277,935 | +0.14(+1.41%) |