Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.043 | 9.193 | 8.977 | 9.135 | 385,364 | +0.07(+0.83%) |
May 30, 2019 | 9.043 | 9.110 | 8.993 | 9.060 | 259,905 | +0.05(+0.55%) |
May 29, 2019 | 9.076 | 9.076 | 8.985 | 9.010 | 327,517 | -0.11(-1.19%) |
May 28, 2019 | 9.210 | 9.235 | 9.110 | 9.118 | 355,282 | -0.07(-0.72%) |
May 24, 2019 | 9.135 | 9.218 | 9.126 | 9.185 | 346,899 | +0.07(+0.73%) |
May 23, 2019 | 9.118 | 9.118 | 9.027 | 9.118 | 449,263 | -0.02(-0.18%) |
May 22, 2019 | 9.076 | 9.168 | 9.035 | 9.135 | 303,871 | +0.04(+0.46%) |
May 21, 2019 | 9.027 | 9.110 | 9.002 | 9.093 | 394,504 | +0.07(+0.74%) |
May 20, 2019 | 9.068 | 9.093 | 8.977 | 9.027 | 219,601 | -0.07(-0.73%) |
May 17, 2019 | 9.052 | 9.110 | 8.952 | 9.093 | 291,126 | +0.00(+0.00%) |
May 16, 2019 | 9.093 | 9.193 | 9.027 | 9.093 | 440,531 | +0.07(+0.83%) |
May 15, 2019 | 8.977 | 9.052 | 8.952 | 9.018 | 336,239 | +0.02(+0.18%) |
May 14, 2019 | 8.902 | 9.002 | 8.885 | 9.002 | 339,540 | +0.09(+1.03%) |
May 13, 2019 | 8.910 | 8.943 | 8.810 | 8.910 | 438,346 | -0.07(-0.74%) |
May 10, 2019 | 8.819 | 8.985 | 8.777 | 8.977 | 400,629 | +0.20(+2.27%) |
May 09, 2019 | 8.677 | 8.794 | 8.661 | 8.777 | 616,783 | +0.07(+0.76%) |
May 08, 2019 | 8.719 | 8.835 | 8.702 | 8.710 | 381,978 | -0.02(-0.29%) |
May 07, 2019 | 8.835 | 8.902 | 8.673 | 8.735 | 601,384 | -0.13(-1.50%) |
May 06, 2019 | 8.902 | 9.052 | 8.852 | 8.868 | 612,022 | -0.12(-1.30%) |
May 03, 2019 | 8.810 | 9.010 | 8.802 | 8.985 | 438,252 | +0.22(+2.47%) |
May 02, 2019 | 8.760 | 8.960 | 8.669 | 8.769 | 455,626 | -0.09(-1.03%) |
May 01, 2019 | 8.819 | 8.952 | 8.794 | 8.860 | 1,060,060 | +0.05(+0.57%) |
Apr 30, 2019 | 8.810 | 8.860 | 8.755 | 8.810 | 455,942 | +0.03(+0.38%) |
Apr 29, 2019 | 8.819 | 8.845 | 8.764 | 8.777 | 300,873 | -0.04(-0.47%) |
Apr 26, 2019 | 8.760 | 8.819 | 8.719 | 8.819 | 372,021 | +0.09(+1.05%) |
Apr 25, 2019 | 8.702 | 8.735 | 8.623 | 8.727 | 263,356 | +0.02(+0.19%) |
Apr 24, 2019 | 8.619 | 8.777 | 8.619 | 8.710 | 376,710 | +0.11(+1.26%) |
Apr 23, 2019 | 8.469 | 8.652 | 8.428 | 8.602 | 343,243 | +0.16(+1.87%) |
Apr 22, 2019 | 8.561 | 8.569 | 8.328 | 8.444 | 350,261 | -0.12(-1.46%) |
Apr 18, 2019 | 8.428 | 8.627 | 8.419 | 8.569 | 400,028 | +0.15(+1.78%) |
Apr 17, 2019 | 8.611 | 8.611 | 8.398 | 8.419 | 667,398 | -0.17(-1.94%) |
Apr 16, 2019 | 8.760 | 8.760 | 8.523 | 8.586 | 446,184 | -0.14(-1.62%) |
Apr 15, 2019 | 8.785 | 8.835 | 8.710 | 8.727 | 257,809 | -0.07(-0.76%) |
Apr 12, 2019 | 8.802 | 8.835 | 8.744 | 8.794 | 309,397 | -0.02(-0.19%) |
Apr 11, 2019 | 8.902 | 8.902 | 8.810 | 8.810 | 257,056 | -0.07(-0.84%) |
Apr 10, 2019 | 8.727 | 8.893 | 8.727 | 8.885 | 549,294 | +0.16(+1.81%) |
Apr 09, 2019 | 8.844 | 8.860 | 8.727 | 8.727 | 453,018 | -0.15(-1.69%) |
Apr 08, 2019 | 8.927 | 8.943 | 8.842 | 8.877 | 291,149 | -0.07(-0.84%) |
Apr 05, 2019 | 8.927 | 8.985 | 8.885 | 8.952 | 1,055,604 | +0.03(+0.37%) |
Apr 04, 2019 | 8.719 | 8.927 | 8.652 | 8.918 | 749,415 | -0.10(-1.11%) |
Apr 03, 2019 | 9.043 | 9.093 | 8.993 | 9.018 | 305,424 | -0.04(-0.46%) |
Apr 02, 2019 | 8.977 | 9.101 | 8.935 | 9.060 | 587,959 | +0.09(+1.02%) |
Apr 01, 2019 | 8.977 | 8.977 | 8.827 | 8.968 | 659,462 | -0.01(-0.09%) |
Mar 29, 2019 | 9.018 | 9.022 | 8.893 | 8.977 | 688,991 | -0.01(-0.09%) |
Mar 28, 2019 | 8.935 | 9.010 | 8.881 | 8.985 | 416,186 | +0.11(+1.22%) |
Mar 27, 2019 | 8.811 | 8.893 | 8.762 | 8.877 | 563,430 | +0.07(+0.84%) |
Mar 26, 2019 | 8.672 | 8.828 | 8.672 | 8.803 | 389,967 | +0.15(+1.70%) |
Mar 25, 2019 | 8.599 | 8.705 | 8.574 | 8.656 | 362,145 | +0.06(+0.67%) |
Mar 22, 2019 | 8.672 | 8.775 | 8.599 | 8.599 | 532,183 | -0.09(-1.04%) |
Mar 21, 2019 | 8.607 | 8.770 | 8.607 | 8.689 | 761,946 | +0.07(+0.85%) |
Mar 20, 2019 | 8.550 | 8.656 | 8.447 | 8.615 | 797,984 | +0.08(+0.96%) |
Mar 19, 2019 | 8.550 | 8.680 | 8.517 | 8.533 | 500,664 | -0.02(-0.19%) |
Mar 18, 2019 | 8.590 | 8.648 | 8.525 | 8.550 | 514,549 | -0.03(-0.38%) |
Mar 15, 2019 | 8.631 | 8.668 | 8.574 | 8.582 | 1,120,592 | -0.06(-0.66%) |
Mar 14, 2019 | 8.648 | 8.738 | 8.599 | 8.640 | 736,582 | -0.02(-0.28%) |
Mar 13, 2019 | 8.607 | 8.721 | 8.590 | 8.664 | 885,394 | +0.10(+1.15%) |
Mar 12, 2019 | 8.533 | 8.672 | 8.509 | 8.566 | 601,854 | +0.06(+0.67%) |
Mar 11, 2019 | 8.451 | 8.517 | 8.419 | 8.509 | 799,820 | +0.08(+0.97%) |
Mar 08, 2019 | 8.353 | 8.427 | 8.312 | 8.427 | 776,274 | +0.06(+0.68%) |
Mar 07, 2019 | 8.451 | 8.476 | 8.337 | 8.370 | 682,291 | -0.03(-0.39%) |
Mar 06, 2019 | 8.410 | 8.492 | 8.370 | 8.402 | 618,771 | +0.01(+0.10%) |
Mar 05, 2019 | 8.410 | 8.454 | 8.357 | 8.394 | 538,576 | +0.00(+0.00%) |
Mar 04, 2019 | 8.509 | 8.509 | 8.337 | 8.394 | 624,233 | -0.09(-1.06%) |