Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.356 | 9.368 | 9.174 | 9.188 | 359,190 | -0.19(-1.99%) |
May 30, 2019 | 9.428 | 9.464 | 9.374 | 9.374 | 136,480 | -0.05(-0.57%) |
May 29, 2019 | 9.476 | 9.494 | 9.416 | 9.428 | 134,434 | -0.04(-0.44%) |
May 28, 2019 | 9.524 | 9.524 | 9.470 | 9.470 | 152,123 | -0.01(-0.13%) |
May 24, 2019 | 9.518 | 9.518 | 9.476 | 9.482 | 103,244 | -0.01(-0.13%) |
May 23, 2019 | 9.506 | 9.518 | 9.476 | 9.494 | 84,318 | -0.04(-0.38%) |
May 22, 2019 | 9.452 | 9.566 | 9.446 | 9.530 | 233,142 | +0.02(+0.25%) |
May 21, 2019 | 9.416 | 9.524 | 9.416 | 9.506 | 218,736 | +0.10(+1.02%) |
May 20, 2019 | 9.368 | 9.422 | 9.368 | 9.410 | 148,385 | +0.01(+0.13%) |
May 17, 2019 | 9.416 | 9.463 | 9.380 | 9.398 | 148,205 | -0.02(-0.19%) |
May 16, 2019 | 9.410 | 9.458 | 9.404 | 9.416 | 153,191 | +0.01(+0.06%) |
May 15, 2019 | 9.356 | 9.428 | 9.356 | 9.410 | 190,838 | +0.01(+0.06%) |
May 14, 2019 | 9.362 | 9.458 | 9.356 | 9.404 | 105,039 | +0.04(+0.45%) |
May 13, 2019 | 9.428 | 9.434 | 9.320 | 9.362 | 176,474 | -0.08(-0.89%) |
May 10, 2019 | 9.440 | 9.452 | 9.344 | 9.446 | 168,854 | -0.02(-0.25%) |
May 09, 2019 | 9.566 | 9.572 | 9.434 | 9.470 | 200,285 | -0.06(-0.66%) |
May 08, 2019 | 9.503 | 9.581 | 9.503 | 9.533 | 250,386 | +0.03(+0.31%) |
May 07, 2019 | 9.551 | 9.581 | 9.474 | 9.503 | 233,522 | -0.08(-0.81%) |
May 06, 2019 | 9.539 | 9.581 | 9.515 | 9.581 | 219,983 | +0.02(+0.25%) |
May 03, 2019 | 9.551 | 9.563 | 9.527 | 9.557 | 129,735 | +0.04(+0.38%) |
May 02, 2019 | 9.509 | 9.539 | 9.497 | 9.521 | 147,895 | +0.03(+0.31%) |
May 01, 2019 | 9.497 | 9.527 | 9.480 | 9.492 | 190,310 | -0.01(-0.06%) |
Apr 30, 2019 | 9.426 | 9.497 | 9.411 | 9.497 | 134,846 | +0.08(+0.89%) |
Apr 29, 2019 | 9.396 | 9.420 | 9.384 | 9.414 | 161,565 | +0.01(+0.13%) |
Apr 26, 2019 | 9.372 | 9.408 | 9.366 | 9.402 | 146,351 | +0.04(+0.38%) |
Apr 25, 2019 | 9.354 | 9.402 | 9.349 | 9.366 | 177,776 | +0.01(+0.13%) |
Apr 24, 2019 | 9.372 | 9.396 | 9.301 | 9.354 | 163,765 | +0.00(+0.00%) |
Apr 23, 2019 | 9.349 | 9.390 | 9.319 | 9.354 | 187,212 | -0.01(-0.06%) |
Apr 22, 2019 | 9.396 | 9.418 | 9.259 | 9.360 | 269,733 | -0.02(-0.25%) |
Apr 18, 2019 | 9.468 | 9.492 | 9.295 | 9.384 | 126,211 | -0.10(-1.01%) |
Apr 17, 2019 | 9.497 | 9.515 | 9.462 | 9.480 | 88,188 | +0.00(+0.00%) |
Apr 16, 2019 | 9.497 | 9.533 | 9.480 | 9.480 | 109,573 | -0.04(-0.44%) |
Apr 15, 2019 | 9.444 | 9.527 | 9.444 | 9.521 | 123,260 | +0.07(+0.76%) |
Apr 12, 2019 | 9.474 | 9.474 | 9.426 | 9.450 | 136,281 | -0.02(-0.25%) |
Apr 11, 2019 | 9.456 | 9.474 | 9.415 | 9.474 | 164,396 | +0.04(+0.47%) |
Apr 10, 2019 | 9.388 | 9.453 | 9.364 | 9.429 | 183,095 | +0.04(+0.44%) |
Apr 09, 2019 | 9.388 | 9.388 | 9.364 | 9.388 | 86,374 | +0.00(+0.00%) |
Apr 08, 2019 | 9.340 | 9.399 | 9.323 | 9.388 | 169,696 | +0.07(+0.76%) |
Apr 05, 2019 | 9.364 | 9.399 | 9.299 | 9.317 | 157,318 | -0.02(-0.19%) |
Apr 04, 2019 | 9.305 | 9.334 | 9.269 | 9.334 | 127,177 | +0.05(+0.57%) |
Apr 03, 2019 | 9.258 | 9.281 | 9.258 | 9.281 | 79,626 | +0.03(+0.32%) |
Apr 02, 2019 | 9.263 | 9.275 | 9.228 | 9.252 | 117,466 | +0.04(+0.38%) |
Apr 01, 2019 | 9.210 | 9.234 | 9.187 | 9.216 | 128,098 | +0.07(+0.71%) |
Mar 29, 2019 | 9.275 | 9.275 | 9.151 | 9.151 | 176,433 | -0.09(-0.96%) |
Mar 28, 2019 | 9.216 | 9.263 | 9.198 | 9.240 | 140,989 | +0.05(+0.51%) |
Mar 27, 2019 | 9.269 | 9.299 | 9.192 | 9.192 | 124,846 | -0.09(-0.96%) |
Mar 26, 2019 | 9.275 | 9.299 | 9.258 | 9.281 | 100,118 | -0.01(-0.06%) |
Mar 25, 2019 | 9.311 | 9.311 | 9.216 | 9.287 | 110,126 | +0.01(+0.06%) |
Mar 22, 2019 | 9.311 | 9.311 | 9.228 | 9.281 | 118,073 | -0.02(-0.19%) |
Mar 21, 2019 | 9.258 | 9.340 | 9.192 | 9.299 | 141,177 | +0.05(+0.58%) |
Mar 20, 2019 | 9.246 | 9.263 | 9.222 | 9.246 | 130,165 | +0.00(+0.00%) |
Mar 19, 2019 | 9.246 | 9.275 | 9.234 | 9.246 | 100,570 | +0.02(+0.19%) |
Mar 18, 2019 | 9.175 | 9.228 | 9.175 | 9.228 | 101,468 | +0.05(+0.58%) |
Mar 15, 2019 | 9.258 | 9.258 | 9.163 | 9.175 | 170,344 | -0.05(-0.51%) |
Mar 14, 2019 | 9.340 | 9.340 | 9.210 | 9.222 | 140,505 | -0.06(-0.61%) |
Mar 13, 2019 | 9.308 | 9.308 | 9.255 | 9.278 | 110,341 | +0.01(+0.13%) |
Mar 12, 2019 | 9.266 | 9.266 | 9.231 | 9.266 | 124,166 | +0.04(+0.38%) |
Mar 11, 2019 | 9.272 | 9.319 | 9.220 | 9.231 | 224,941 | +0.00(+0.00%) |
Mar 08, 2019 | 9.202 | 9.296 | 9.184 | 9.231 | 199,663 | +0.01(+0.13%) |
Mar 07, 2019 | 9.184 | 9.243 | 9.137 | 9.220 | 173,282 | +0.04(+0.38%) |
Mar 06, 2019 | 9.249 | 9.261 | 9.167 | 9.184 | 165,661 | -0.08(-0.82%) |
Mar 05, 2019 | 9.266 | 9.284 | 9.243 | 9.261 | 147,415 | +0.02(+0.25%) |
Mar 04, 2019 | 9.237 | 9.278 | 9.225 | 9.237 | 173,112 | +0.01(+0.06%) |