Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.648 | 9.691 | 9.628 | 9.677 | 139,288 | +0.06(+0.66%) |
May 30, 2019 | 9.620 | 9.620 | 9.592 | 9.613 | 122,067 | +0.01(+0.07%) |
May 29, 2019 | 9.634 | 9.648 | 9.599 | 9.606 | 174,007 | -0.01(-0.07%) |
May 28, 2019 | 9.592 | 9.620 | 9.578 | 9.613 | 136,438 | +0.02(+0.22%) |
May 24, 2019 | 9.599 | 9.620 | 9.585 | 9.592 | 166,976 | +0.01(+0.15%) |
May 23, 2019 | 9.528 | 9.578 | 9.514 | 9.578 | 87,911 | +0.06(+0.67%) |
May 22, 2019 | 9.521 | 9.542 | 9.514 | 9.514 | 109,683 | -0.01(-0.15%) |
May 21, 2019 | 9.507 | 9.549 | 9.507 | 9.528 | 96,524 | +0.01(+0.15%) |
May 20, 2019 | 9.521 | 9.528 | 9.486 | 9.514 | 125,509 | +0.00(+0.00%) |
May 17, 2019 | 9.549 | 9.556 | 9.507 | 9.514 | 89,703 | -0.03(-0.30%) |
May 16, 2019 | 9.549 | 9.585 | 9.535 | 9.542 | 107,325 | -0.01(-0.07%) |
May 15, 2019 | 9.542 | 9.556 | 9.528 | 9.549 | 78,070 | +0.01(+0.15%) |
May 14, 2019 | 9.514 | 9.549 | 9.497 | 9.535 | 166,058 | +0.04(+0.41%) |
May 13, 2019 | 9.454 | 9.503 | 9.426 | 9.496 | 158,033 | +0.04(+0.45%) |
May 10, 2019 | 9.468 | 9.468 | 9.419 | 9.454 | 224,991 | -0.01(-0.07%) |
May 09, 2019 | 9.468 | 9.475 | 9.405 | 9.461 | 149,259 | +0.01(+0.07%) |
May 08, 2019 | 9.461 | 9.468 | 9.426 | 9.454 | 162,734 | +0.01(+0.07%) |
May 07, 2019 | 9.454 | 9.475 | 9.412 | 9.447 | 188,640 | -0.01(-0.07%) |
May 06, 2019 | 9.461 | 9.475 | 9.440 | 9.454 | 226,833 | -0.01(-0.07%) |
May 03, 2019 | 9.475 | 9.475 | 9.433 | 9.461 | 179,283 | +0.00(+0.00%) |
May 02, 2019 | 9.489 | 9.496 | 9.434 | 9.461 | 172,205 | -0.01(-0.07%) |
May 01, 2019 | 9.496 | 9.496 | 9.447 | 9.468 | 214,905 | +0.01(+0.15%) |
Apr 30, 2019 | 9.496 | 9.496 | 9.440 | 9.454 | 137,850 | +0.00(+0.00%) |
Apr 29, 2019 | 9.496 | 9.510 | 9.440 | 9.454 | 125,435 | -0.01(-0.07%) |
Apr 26, 2019 | 9.426 | 9.489 | 9.426 | 9.461 | 107,598 | +0.02(+0.22%) |
Apr 25, 2019 | 9.426 | 9.468 | 9.426 | 9.440 | 73,787 | +0.01(+0.15%) |
Apr 24, 2019 | 9.440 | 9.440 | 9.405 | 9.426 | 98,276 | -0.01(-0.07%) |
Apr 23, 2019 | 9.440 | 9.447 | 9.384 | 9.433 | 189,147 | -0.01(-0.07%) |
Apr 22, 2019 | 9.384 | 9.482 | 9.384 | 9.440 | 129,116 | +0.06(+0.60%) |
Apr 18, 2019 | 9.391 | 9.413 | 9.370 | 9.384 | 143,369 | +0.01(+0.08%) |
Apr 17, 2019 | 9.405 | 9.440 | 9.355 | 9.377 | 119,769 | -0.02(-0.22%) |
Apr 16, 2019 | 9.412 | 9.419 | 9.398 | 9.398 | 78,441 | -0.02(-0.22%) |
Apr 15, 2019 | 9.405 | 9.426 | 9.391 | 9.419 | 103,687 | -0.01(-0.07%) |
Apr 12, 2019 | 9.447 | 9.458 | 9.391 | 9.426 | 120,090 | -0.02(-0.19%) |
Apr 11, 2019 | 9.450 | 9.450 | 9.426 | 9.443 | 105,243 | -0.01(-0.07%) |
Apr 10, 2019 | 9.408 | 9.471 | 9.396 | 9.450 | 143,215 | +0.06(+0.60%) |
Apr 09, 2019 | 9.415 | 9.415 | 9.373 | 9.394 | 86,135 | -0.01(-0.15%) |
Apr 08, 2019 | 9.429 | 9.436 | 9.394 | 9.408 | 168,395 | -0.02(-0.22%) |
Apr 05, 2019 | 9.394 | 9.443 | 9.394 | 9.429 | 109,546 | +0.02(+0.22%) |
Apr 04, 2019 | 9.429 | 9.429 | 9.408 | 9.408 | 104,642 | -0.02(-0.22%) |
Apr 03, 2019 | 9.422 | 9.429 | 9.422 | 9.429 | 166,158 | +0.00(+0.00%) |
Apr 02, 2019 | 9.486 | 9.493 | 9.424 | 9.429 | 169,547 | -0.04(-0.44%) |
Apr 01, 2019 | 9.415 | 9.471 | 9.415 | 9.471 | 128,991 | +0.04(+0.45%) |
Mar 29, 2019 | 9.436 | 9.443 | 9.407 | 9.429 | 238,064 | -0.01(-0.07%) |
Mar 28, 2019 | 9.436 | 9.457 | 9.408 | 9.436 | 157,326 | -0.02(-0.22%) |
Mar 27, 2019 | 9.422 | 9.464 | 9.413 | 9.457 | 317,252 | +0.07(+0.75%) |
Mar 26, 2019 | 9.338 | 9.408 | 9.331 | 9.387 | 176,621 | +0.05(+0.53%) |
Mar 25, 2019 | 9.331 | 9.352 | 9.317 | 9.338 | 109,717 | +0.01(+0.08%) |
Mar 22, 2019 | 9.317 | 9.352 | 9.310 | 9.331 | 178,155 | +0.01(+0.15%) |
Mar 21, 2019 | 9.247 | 9.317 | 9.224 | 9.317 | 158,811 | +0.09(+0.99%) |
Mar 20, 2019 | 9.149 | 9.233 | 9.142 | 9.226 | 140,201 | +0.08(+0.84%) |
Mar 19, 2019 | 9.163 | 9.184 | 9.135 | 9.149 | 156,956 | -0.01(-0.15%) |
Mar 18, 2019 | 9.135 | 9.163 | 9.135 | 9.163 | 110,226 | +0.04(+0.46%) |
Mar 15, 2019 | 9.142 | 9.145 | 9.107 | 9.121 | 140,071 | +0.00(+0.00%) |
Mar 14, 2019 | 9.184 | 9.198 | 9.121 | 9.121 | 196,807 | -0.05(-0.50%) |
Mar 13, 2019 | 9.187 | 9.189 | 9.160 | 9.167 | 186,333 | +0.01(+0.08%) |
Mar 12, 2019 | 9.201 | 9.201 | 9.160 | 9.160 | 116,136 | -0.01(-0.15%) |
Mar 11, 2019 | 9.243 | 9.243 | 9.167 | 9.173 | 149,848 | -0.04(-0.45%) |
Mar 08, 2019 | 9.173 | 9.222 | 9.160 | 9.215 | 211,294 | +0.05(+0.53%) |
Mar 07, 2019 | 9.104 | 9.180 | 9.093 | 9.167 | 158,198 | +0.06(+0.69%) |
Mar 06, 2019 | 9.097 | 9.142 | 9.076 | 9.104 | 208,612 | +0.02(+0.23%) |
Mar 05, 2019 | 9.090 | 9.104 | 9.069 | 9.083 | 147,741 | +0.01(+0.15%) |
Mar 04, 2019 | 9.076 | 9.076 | 9.048 | 9.069 | 97,886 | +0.00(+0.00%) |