Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.147 | 9.173 | 9.069 | 9.121 | 9,758,021 | -0.09(-0.95%) |
May 30, 2019 | 9.043 | 9.234 | 9.034 | 9.208 | 9,527,597 | +0.26(+2.92%) |
May 29, 2019 | 8.999 | 9.008 | 8.912 | 8.947 | 9,952,616 | -0.03(-0.29%) |
May 28, 2019 | 9.060 | 9.104 | 8.973 | 8.973 | 13,449,082 | +0.06(+0.68%) |
May 24, 2019 | 8.947 | 9.017 | 8.912 | 8.912 | 12,160,881 | +0.06(+0.69%) |
May 23, 2019 | 8.781 | 8.877 | 8.720 | 8.851 | 6,685,256 | -0.05(-0.59%) |
May 22, 2019 | 8.877 | 8.990 | 8.864 | 8.903 | 9,916,797 | +0.03(+0.39%) |
May 21, 2019 | 8.886 | 8.890 | 8.820 | 8.869 | 15,888,054 | -0.02(-0.20%) |
May 20, 2019 | 8.982 | 9.025 | 8.842 | 8.886 | 19,692,674 | +0.03(+0.30%) |
May 17, 2019 | 9.060 | 9.095 | 8.842 | 8.860 | 14,265,406 | -0.30(-3.24%) |
May 16, 2019 | 9.130 | 9.200 | 9.117 | 9.156 | 9,760,217 | +0.10(+1.15%) |
May 15, 2019 | 8.912 | 9.051 | 8.877 | 9.051 | 13,328,488 | +0.16(+1.76%) |
May 14, 2019 | 8.842 | 8.964 | 8.825 | 8.895 | 6,755,914 | +0.09(+0.99%) |
May 13, 2019 | 8.860 | 8.869 | 8.747 | 8.808 | 15,277,150 | -0.13(-1.46%) |
May 10, 2019 | 8.912 | 8.947 | 8.808 | 8.938 | 21,828,450 | +0.05(+0.59%) |
May 09, 2019 | 9.008 | 9.021 | 8.877 | 8.886 | 20,803,744 | -0.17(-1.83%) |
May 08, 2019 | 9.078 | 9.086 | 8.938 | 9.051 | 13,607,557 | +0.04(+0.48%) |
May 07, 2019 | 9.095 | 9.112 | 8.964 | 9.008 | 15,223,264 | -0.10(-1.05%) |
May 06, 2019 | 8.982 | 9.165 | 8.982 | 9.104 | 15,062,226 | +0.10(+1.16%) |
May 03, 2019 | 9.200 | 9.200 | 8.777 | 8.999 | 35,102,660 | -0.21(-2.27%) |
May 02, 2019 | 9.269 | 9.339 | 9.121 | 9.208 | 14,367,436 | -0.17(-1.86%) |
May 01, 2019 | 9.417 | 9.478 | 9.374 | 9.383 | 10,574,612 | +0.01(+0.09%) |
Apr 30, 2019 | 9.426 | 9.478 | 9.365 | 9.374 | 9,679,277 | +0.01(+0.09%) |
Apr 29, 2019 | 9.313 | 9.387 | 9.287 | 9.365 | 7,985,644 | +0.09(+0.94%) |
Apr 26, 2019 | 9.269 | 9.304 | 9.200 | 9.278 | 6,160,447 | +0.11(+1.24%) |
Apr 25, 2019 | 9.208 | 9.208 | 9.060 | 9.165 | 8,069,802 | -0.05(-0.57%) |
Apr 24, 2019 | 9.252 | 9.317 | 9.200 | 9.217 | 13,929,211 | +0.04(+0.47%) |
Apr 23, 2019 | 9.130 | 9.269 | 9.126 | 9.173 | 15,283,857 | +0.07(+0.77%) |
Apr 22, 2019 | 9.095 | 9.121 | 9.051 | 9.104 | 8,485,689 | +0.05(+0.58%) |
Apr 18, 2019 | 9.104 | 9.139 | 9.004 | 9.051 | 21,014,258 | -0.02(-0.19%) |
Apr 17, 2019 | 9.078 | 9.112 | 9.034 | 9.069 | 11,488,370 | +0.03(+0.39%) |
Apr 16, 2019 | 9.200 | 9.208 | 9.025 | 9.034 | 24,601,106 | -0.17(-1.89%) |
Apr 15, 2019 | 9.243 | 9.243 | 9.147 | 9.208 | 18,307,742 | +0.02(+0.19%) |
Apr 12, 2019 | 9.234 | 9.330 | 9.104 | 9.191 | 31,670,496 | -0.37(-3.83%) |
Apr 11, 2019 | 9.626 | 9.635 | 9.496 | 9.557 | 22,610,216 | -0.10(-0.99%) |
Apr 10, 2019 | 9.687 | 9.731 | 9.618 | 9.653 | 17,391,950 | -0.06(-0.63%) |
Apr 09, 2019 | 9.783 | 9.809 | 9.705 | 9.714 | 18,211,716 | -0.14(-1.41%) |
Apr 08, 2019 | 9.827 | 9.914 | 9.818 | 9.853 | 5,462,965 | -0.01(-0.09%) |
Apr 05, 2019 | 9.731 | 9.896 | 9.714 | 9.862 | 10,514,934 | +0.22(+2.26%) |
Apr 04, 2019 | 9.661 | 9.714 | 9.583 | 9.644 | 6,495,546 | -0.11(-1.16%) |
Apr 03, 2019 | 9.757 | 9.822 | 9.722 | 9.757 | 8,627,837 | +0.02(+0.18%) |
Apr 02, 2019 | 9.722 | 9.809 | 9.670 | 9.740 | 8,794,553 | +0.08(+0.81%) |
Apr 01, 2019 | 9.644 | 9.718 | 9.609 | 9.661 | 6,618,012 | +0.14(+1.46%) |
Mar 29, 2019 | 9.522 | 9.609 | 9.509 | 9.522 | 6,729,222 | +0.04(+0.46%) |
Mar 28, 2019 | 9.504 | 9.531 | 9.435 | 9.478 | 6,232,910 | +0.13(+1.40%) |
Mar 27, 2019 | 9.400 | 9.430 | 9.295 | 9.348 | 6,479,626 | -0.08(-0.83%) |
Mar 26, 2019 | 9.461 | 9.478 | 9.383 | 9.426 | 5,081,916 | +0.00(+0.00%) |
Mar 25, 2019 | 9.461 | 9.478 | 9.383 | 9.426 | 8,405,286 | -0.05(-0.55%) |
Mar 22, 2019 | 9.626 | 9.683 | 9.461 | 9.478 | 9,786,030 | -0.16(-1.63%) |
Mar 21, 2019 | 9.531 | 9.648 | 9.531 | 9.635 | 5,863,364 | +0.10(+1.10%) |
Mar 20, 2019 | 9.557 | 9.613 | 9.478 | 9.531 | 8,742,763 | +0.03(+0.37%) |
Mar 19, 2019 | 9.409 | 9.504 | 9.400 | 9.496 | 8,269,510 | +0.16(+1.68%) |
Mar 18, 2019 | 9.322 | 9.356 | 9.304 | 9.339 | 6,690,695 | +0.02(+0.19%) |
Mar 15, 2019 | 9.313 | 9.383 | 9.313 | 9.322 | 8,159,253 | +0.09(+0.94%) |
Mar 14, 2019 | 9.165 | 9.243 | 9.126 | 9.234 | 6,846,507 | +0.04(+0.47%) |
Mar 13, 2019 | 9.173 | 9.234 | 9.130 | 9.191 | 12,408,459 | +0.03(+0.29%) |
Mar 12, 2019 | 9.173 | 9.191 | 9.112 | 9.165 | 10,479,711 | -0.03(-0.28%) |
Mar 11, 2019 | 9.130 | 9.208 | 9.112 | 9.191 | 6,310,280 | +0.07(+0.76%) |
Mar 08, 2019 | 9.069 | 9.130 | 9.025 | 9.121 | 7,054,073 | -0.02(-0.19%) |
Mar 07, 2019 | 9.278 | 9.330 | 9.130 | 9.139 | 9,532,262 | -0.19(-2.05%) |
Mar 06, 2019 | 9.322 | 9.365 | 9.304 | 9.330 | 6,917,785 | -0.05(-0.56%) |
Mar 05, 2019 | 9.339 | 9.404 | 9.278 | 9.383 | 6,400,539 | +0.04(+0.47%) |
Mar 04, 2019 | 9.452 | 9.461 | 9.287 | 9.339 | 6,486,611 | -0.10(-1.11%) |