Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.470 | 9.490 | 9.420 | 9.450 | 117,700 | -0.06(-0.60%) |
May 30, 2019 | 9.570 | 9.600 | 9.470 | 9.507 | 141,899 | -0.15(-1.58%) |
May 29, 2019 | 9.700 | 9.750 | 9.610 | 9.660 | 129,599 | -0.04(-0.41%) |
May 28, 2019 | 9.750 | 9.810 | 9.700 | 9.700 | 116,739 | -0.03(-0.31%) |
May 24, 2019 | 9.730 | 9.742 | 9.720 | 9.730 | 78,400 | +0.04(+0.41%) |
May 23, 2019 | 9.670 | 9.730 | 9.670 | 9.690 | 53,245 | +0.01(+0.10%) |
May 22, 2019 | 9.620 | 9.750 | 9.590 | 9.680 | 125,455 | +0.02(+0.21%) |
May 21, 2019 | 9.660 | 9.670 | 9.630 | 9.660 | 79,757 | +0.00(+0.00%) |
May 20, 2019 | 9.560 | 9.660 | 9.550 | 9.660 | 58,428 | +0.07(+0.73%) |
May 17, 2019 | 9.610 | 9.660 | 9.590 | 9.590 | 49,400 | -0.02(-0.21%) |
May 16, 2019 | 9.660 | 9.700 | 9.610 | 9.610 | 80,265 | -0.01(-0.10%) |
May 15, 2019 | 9.600 | 9.640 | 9.570 | 9.620 | 59,548 | +0.05(+0.52%) |
May 14, 2019 | 9.590 | 9.590 | 9.550 | 9.570 | 41,658 | +0.05(+0.53%) |
May 13, 2019 | 9.640 | 9.650 | 9.490 | 9.520 | 113,418 | -0.12(-1.24%) |
May 10, 2019 | 9.640 | 9.660 | 9.500 | 9.640 | 53,600 | +0.03(+0.31%) |
May 09, 2019 | 9.620 | 9.640 | 9.600 | 9.610 | 100,632 | -0.05(-0.52%) |
May 08, 2019 | 9.610 | 9.740 | 9.511 | 9.660 | 122,873 | +0.01(+0.10%) |
May 07, 2019 | 9.610 | 9.690 | 9.610 | 9.650 | 86,986 | -0.02(-0.21%) |
May 06, 2019 | 9.540 | 9.680 | 9.470 | 9.670 | 92,614 | +0.00(+0.00%) |
May 03, 2019 | 9.660 | 9.690 | 9.630 | 9.670 | 86,200 | +0.01(+0.10%) |
May 02, 2019 | 9.640 | 9.675 | 9.620 | 9.660 | 84,589 | +0.02(+0.21%) |
May 01, 2019 | 9.610 | 9.670 | 9.590 | 9.640 | 106,830 | +0.04(+0.42%) |
Apr 30, 2019 | 9.660 | 9.669 | 9.560 | 9.600 | 199,066 | -0.01(-0.10%) |
Apr 29, 2019 | 9.610 | 9.650 | 9.570 | 9.610 | 192,923 | -0.12(-1.23%) |
Apr 26, 2019 | 9.800 | 9.800 | 9.690 | 9.730 | 132,100 | +0.02(+0.21%) |
Apr 25, 2019 | 9.690 | 9.770 | 9.670 | 9.710 | 121,471 | +0.00(+0.00%) |
Apr 24, 2019 | 9.680 | 9.730 | 9.620 | 9.710 | 89,767 | +0.04(+0.41%) |
Apr 23, 2019 | 9.610 | 9.840 | 9.530 | 9.670 | 231,732 | +0.07(+0.73%) |
Apr 22, 2019 | 9.670 | 9.670 | 9.530 | 9.600 | 124,311 | -0.07(-0.72%) |
Apr 18, 2019 | 9.670 | 9.690 | 9.510 | 9.670 | 191,500 | -0.02(-0.21%) |
Apr 17, 2019 | 9.750 | 9.750 | 9.674 | 9.690 | 56,460 | -0.04(-0.41%) |
Apr 16, 2019 | 9.730 | 9.760 | 9.719 | 9.730 | 87,857 | -0.01(-0.10%) |
Apr 15, 2019 | 9.740 | 9.760 | 9.709 | 9.740 | 68,974 | +0.00(+0.00%) |
Apr 12, 2019 | 9.720 | 9.760 | 9.680 | 9.740 | 142,000 | +0.02(+0.21%) |
Apr 11, 2019 | 9.700 | 9.726 | 9.697 | 9.720 | 85,549 | +0.00(+0.00%) |
Apr 10, 2019 | 9.710 | 9.730 | 9.700 | 9.720 | 67,875 | +0.03(+0.31%) |
Apr 09, 2019 | 9.730 | 9.730 | 9.680 | 9.690 | 78,436 | -0.03(-0.31%) |
Apr 08, 2019 | 9.720 | 9.735 | 9.650 | 9.720 | 95,039 | +0.01(+0.10%) |
Apr 05, 2019 | 9.670 | 9.730 | 9.670 | 9.710 | 72,800 | +0.04(+0.41%) |
Apr 04, 2019 | 9.710 | 9.710 | 9.670 | 9.670 | 83,241 | +0.00(+0.00%) |
Apr 03, 2019 | 9.720 | 9.770 | 9.660 | 9.670 | 91,185 | -0.04(-0.41%) |
Apr 02, 2019 | 9.650 | 9.730 | 9.650 | 9.710 | 89,200 | +0.06(+0.62%) |
Apr 01, 2019 | 9.700 | 9.700 | 9.640 | 9.650 | 95,957 | +0.02(+0.21%) |
Mar 29, 2019 | 9.690 | 9.735 | 9.630 | 9.630 | 206,500 | -0.07(-0.72%) |
Mar 28, 2019 | 9.620 | 9.740 | 9.615 | 9.700 | 118,186 | +0.00(+0.00%) |
Mar 27, 2019 | 9.680 | 9.710 | 9.670 | 9.700 | 98,454 | +0.03(+0.31%) |
Mar 26, 2019 | 9.720 | 9.726 | 9.670 | 9.670 | 76,687 | -0.02(-0.21%) |
Mar 25, 2019 | 9.730 | 9.780 | 9.670 | 9.690 | 162,978 | -0.01(-0.10%) |
Mar 22, 2019 | 9.640 | 9.710 | 9.640 | 9.700 | 169,600 | +0.06(+0.62%) |
Mar 21, 2019 | 9.680 | 9.700 | 9.610 | 9.640 | 100,222 | -0.03(-0.31%) |
Mar 20, 2019 | 9.660 | 9.680 | 9.640 | 9.670 | 63,077 | +0.02(+0.21%) |
Mar 19, 2019 | 9.630 | 9.690 | 9.630 | 9.650 | 75,503 | +0.03(+0.31%) |
Mar 18, 2019 | 9.660 | 9.660 | 9.601 | 9.620 | 54,451 | -0.03(-0.31%) |
Mar 15, 2019 | 9.630 | 9.650 | 9.622 | 9.650 | 92,100 | +0.05(+0.52%) |
Mar 14, 2019 | 9.650 | 9.650 | 9.560 | 9.600 | 58,809 | -0.03(-0.31%) |
Mar 13, 2019 | 9.590 | 9.649 | 9.590 | 9.630 | 63,910 | +0.02(+0.21%) |
Mar 12, 2019 | 9.600 | 9.620 | 9.590 | 9.610 | 74,901 | +0.01(+0.10%) |
Mar 11, 2019 | 9.620 | 9.630 | 9.540 | 9.600 | 105,734 | +0.02(+0.21%) |
Mar 08, 2019 | 9.570 | 9.610 | 9.560 | 9.580 | 73,000 | +0.02(+0.21%) |
Mar 07, 2019 | 9.570 | 9.580 | 9.510 | 9.560 | 62,528 | -0.01(-0.10%) |
Mar 06, 2019 | 9.620 | 9.620 | 9.540 | 9.570 | 91,578 | -0.02(-0.21%) |
Mar 05, 2019 | 9.560 | 9.600 | 9.560 | 9.590 | 99,216 | +0.01(+0.10%) |
Mar 04, 2019 | 9.610 | 9.620 | 9.570 | 9.580 | 111,070 | +0.00(+0.00%) |