Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.223 | 9.228 | 9.077 | 9.195 | 11,847,638 | -0.07(-0.73%) |
May 30, 2019 | 9.402 | 9.425 | 9.234 | 9.262 | 10,327,261 | -0.09(-0.96%) |
May 29, 2019 | 9.374 | 9.391 | 9.224 | 9.352 | 11,365,057 | -0.02(-0.18%) |
May 28, 2019 | 9.479 | 9.491 | 9.368 | 9.368 | 17,747,420 | -0.10(-1.06%) |
May 24, 2019 | 9.468 | 9.502 | 9.443 | 9.468 | 5,654,527 | +0.01(+0.12%) |
May 23, 2019 | 9.446 | 9.479 | 9.413 | 9.457 | 9,784,779 | -0.01(-0.12%) |
May 22, 2019 | 9.424 | 9.479 | 9.402 | 9.468 | 9,037,843 | +0.03(+0.35%) |
May 21, 2019 | 9.457 | 9.491 | 9.363 | 9.435 | 14,176,364 | -0.01(-0.12%) |
May 20, 2019 | 9.646 | 9.652 | 9.441 | 9.446 | 13,497,569 | -0.20(-2.07%) |
May 17, 2019 | 9.690 | 9.718 | 9.646 | 9.646 | 9,346,599 | -0.10(-1.03%) |
May 16, 2019 | 9.713 | 9.752 | 9.702 | 9.746 | 4,426,990 | +0.03(+0.34%) |
May 15, 2019 | 9.735 | 9.768 | 9.696 | 9.713 | 6,298,573 | -0.02(-0.23%) |
May 14, 2019 | 9.690 | 9.757 | 9.657 | 9.735 | 9,541,707 | +0.06(+0.57%) |
May 13, 2019 | 9.740 | 9.757 | 9.663 | 9.679 | 8,610,202 | -0.06(-0.63%) |
May 10, 2019 | 9.674 | 9.757 | 9.663 | 9.740 | 7,740,693 | +0.08(+0.80%) |
May 09, 2019 | 9.702 | 9.707 | 9.635 | 9.663 | 10,777,493 | -0.04(-0.46%) |
May 08, 2019 | 9.757 | 9.774 | 9.707 | 9.707 | 8,650,484 | -0.07(-0.68%) |
May 07, 2019 | 9.713 | 9.801 | 9.707 | 9.774 | 12,468,951 | +0.06(+0.63%) |
May 06, 2019 | 9.718 | 9.768 | 9.685 | 9.713 | 9,899,974 | -0.02(-0.23%) |
May 03, 2019 | 9.746 | 9.774 | 9.718 | 9.735 | 8,137,757 | -0.01(-0.11%) |
May 02, 2019 | 9.779 | 9.796 | 9.724 | 9.746 | 12,833,756 | -0.03(-0.28%) |
May 01, 2019 | 9.874 | 9.929 | 9.768 | 9.774 | 10,383,419 | -0.11(-1.07%) |
Apr 30, 2019 | 9.829 | 9.879 | 9.785 | 9.879 | 10,499,751 | +0.04(+0.45%) |
Apr 29, 2019 | 9.896 | 9.907 | 9.829 | 9.835 | 11,725,750 | -0.04(-0.45%) |
Apr 26, 2019 | 9.775 | 9.901 | 9.769 | 9.879 | 13,520,928 | +0.10(+1.01%) |
Apr 25, 2019 | 9.885 | 9.885 | 9.758 | 9.780 | 34,423,728 | -0.12(-1.17%) |
Apr 24, 2019 | 10.00 | 10.06 | 9.989 | 9.896 | 9,659,438 | -0.11(-1.10%) |
Apr 23, 2019 | 9.984 | 10.02 | 9.973 | 10.01 | 6,165,231 | +0.02(+0.17%) |
Apr 22, 2019 | 9.951 | 9.995 | 9.945 | 9.989 | 4,924,220 | +0.05(+0.50%) |
Apr 18, 2019 | 10.00 | 10.00 | 9.934 | 9.940 | 7,126,167 | -0.04(-0.39%) |
Apr 17, 2019 | 9.984 | 10.00 | 9.962 | 9.978 | 4,558,528 | +0.01(+0.11%) |
Apr 16, 2019 | 10.01 | 10.03 | 9.967 | 9.967 | 6,393,495 | -0.02(-0.22%) |
Apr 15, 2019 | 10.00 | 10.05 | 9.989 | 9.989 | 5,504,445 | -0.01(-0.11%) |
Apr 12, 2019 | 9.989 | 10.01 | 9.956 | 10.00 | 3,910,779 | +0.02(+0.22%) |
Apr 11, 2019 | 9.962 | 9.984 | 9.951 | 9.978 | 4,699,450 | +0.03(+0.33%) |
Apr 10, 2019 | 9.951 | 9.973 | 9.934 | 9.945 | 3,612,825 | -0.01(-0.06%) |
Apr 09, 2019 | 9.967 | 9.995 | 9.940 | 9.951 | 5,243,769 | -0.03(-0.28%) |
Apr 08, 2019 | 9.929 | 9.995 | 9.929 | 9.978 | 6,890,476 | +0.05(+0.50%) |
Apr 05, 2019 | 9.967 | 9.978 | 9.901 | 9.929 | 6,383,665 | -0.04(-0.39%) |
Apr 04, 2019 | 9.918 | 9.973 | 9.907 | 9.967 | 5,985,151 | +0.07(+0.72%) |
Apr 03, 2019 | 9.956 | 9.978 | 9.885 | 9.896 | 6,383,576 | -0.06(-0.61%) |
Apr 02, 2019 | 9.973 | 9.978 | 9.907 | 9.956 | 5,250,748 | -0.02(-0.22%) |
Apr 01, 2019 | 9.901 | 9.978 | 9.879 | 9.978 | 8,313,020 | +0.08(+0.83%) |
Mar 29, 2019 | 9.951 | 9.951 | 9.879 | 9.896 | 8,708,669 | -0.04(-0.44%) |
Mar 28, 2019 | 9.890 | 9.945 | 9.863 | 9.940 | 8,293,069 | +0.07(+0.67%) |
Mar 27, 2019 | 9.863 | 9.890 | 9.830 | 9.874 | 13,414,190 | +0.03(+0.28%) |
Mar 26, 2019 | 9.803 | 9.901 | 9.781 | 9.847 | 12,724,543 | +0.08(+0.78%) |
Mar 25, 2019 | 9.808 | 9.814 | 9.754 | 9.770 | 11,010,341 | -0.03(-0.28%) |
Mar 22, 2019 | 9.857 | 9.887 | 9.792 | 9.798 | 7,677,278 | -0.04(-0.39%) |
Mar 21, 2019 | 9.808 | 9.879 | 9.798 | 9.836 | 7,834,860 | +0.03(+0.33%) |
Mar 20, 2019 | 9.814 | 9.847 | 9.770 | 9.803 | 7,661,671 | +0.01(+0.06%) |
Mar 19, 2019 | 9.879 | 9.890 | 9.792 | 9.798 | 7,436,534 | -0.07(-0.66%) |
Mar 18, 2019 | 9.798 | 9.874 | 9.792 | 9.863 | 9,062,244 | +0.07(+0.67%) |
Mar 15, 2019 | 9.787 | 9.825 | 9.781 | 9.798 | 8,885,419 | +0.00(+0.00%) |
Mar 14, 2019 | 9.819 | 9.830 | 9.776 | 9.798 | 4,798,813 | -0.02(-0.17%) |
Mar 13, 2019 | 9.754 | 9.825 | 9.749 | 9.814 | 8,173,246 | +0.07(+0.73%) |
Mar 12, 2019 | 9.754 | 9.765 | 9.716 | 9.743 | 8,408,270 | -0.03(-0.28%) |
Mar 11, 2019 | 9.678 | 9.770 | 9.667 | 9.770 | 9,899,598 | +0.10(+1.07%) |
Mar 08, 2019 | 9.602 | 9.678 | 9.602 | 9.667 | 6,841,721 | +0.04(+0.45%) |
Mar 07, 2019 | 9.596 | 9.661 | 9.591 | 9.623 | 9,663,828 | +0.03(+0.28%) |
Mar 06, 2019 | 9.569 | 9.623 | 9.563 | 9.596 | 8,298,394 | +0.03(+0.28%) |
Mar 05, 2019 | 9.580 | 9.602 | 9.536 | 9.569 | 7,715,187 | -0.02(-0.17%) |
Mar 04, 2019 | 9.542 | 9.591 | 9.525 | 9.585 | 9,903,430 | +0.03(+0.28%) |