Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.014 | 9.075 | 8.932 | 8.973 | 2,041,927 | -0.18(-1.96%) |
May 30, 2019 | 9.348 | 9.446 | 9.039 | 9.153 | 1,676,722 | -0.19(-2.01%) |
May 29, 2019 | 9.235 | 9.365 | 9.179 | 9.340 | 2,422,672 | +0.01(+0.09%) |
May 28, 2019 | 9.365 | 9.421 | 9.332 | 9.332 | 3,241,032 | -0.08(-0.86%) |
May 24, 2019 | 9.252 | 9.437 | 9.219 | 9.413 | 2,189,181 | +0.22(+2.37%) |
May 23, 2019 | 9.284 | 9.292 | 9.082 | 9.195 | 2,020,295 | -0.15(-1.64%) |
May 22, 2019 | 9.365 | 9.413 | 9.300 | 9.348 | 2,348,190 | -0.06(-0.60%) |
May 21, 2019 | 9.356 | 9.445 | 9.332 | 9.405 | 1,840,396 | +0.10(+1.13%) |
May 20, 2019 | 9.243 | 9.356 | 9.235 | 9.300 | 1,274,637 | +0.05(+0.52%) |
May 17, 2019 | 9.219 | 9.381 | 9.187 | 9.252 | 5,159,867 | -0.05(-0.52%) |
May 16, 2019 | 9.235 | 9.356 | 9.223 | 9.300 | 1,807,447 | +0.11(+1.23%) |
May 15, 2019 | 9.300 | 9.356 | 9.090 | 9.187 | 2,811,610 | -0.15(-1.64%) |
May 14, 2019 | 9.243 | 9.389 | 9.066 | 9.340 | 7,165,784 | +0.08(+0.87%) |
May 13, 2019 | 9.502 | 9.525 | 9.195 | 9.260 | 3,222,270 | -0.42(-4.34%) |
May 10, 2019 | 9.639 | 9.708 | 9.534 | 9.679 | 2,113,247 | +0.01(+0.08%) |
May 09, 2019 | 9.574 | 9.708 | 9.494 | 9.671 | 1,579,087 | -0.02(-0.17%) |
May 08, 2019 | 9.833 | 9.845 | 9.679 | 9.687 | 1,558,903 | -0.15(-1.48%) |
May 07, 2019 | 9.809 | 9.930 | 9.776 | 9.833 | 1,742,858 | -0.11(-1.14%) |
May 06, 2019 | 9.800 | 10.02 | 9.776 | 9.946 | 1,874,219 | -0.03(-0.32%) |
May 03, 2019 | 9.841 | 10.02 | 9.821 | 9.978 | 3,101,247 | +0.17(+1.73%) |
May 02, 2019 | 9.728 | 9.857 | 9.679 | 9.809 | 1,917,457 | +0.10(+1.00%) |
May 01, 2019 | 9.800 | 9.881 | 9.607 | 9.712 | 3,001,887 | -0.08(-0.82%) |
Apr 30, 2019 | 9.873 | 9.914 | 9.736 | 9.792 | 2,839,108 | -0.06(-0.66%) |
Apr 29, 2019 | 9.720 | 9.946 | 9.663 | 9.857 | 2,288,346 | +0.16(+1.67%) |
Apr 26, 2019 | 9.663 | 9.720 | 9.566 | 9.696 | 1,999,286 | +0.08(+0.84%) |
Apr 25, 2019 | 9.647 | 9.696 | 9.526 | 9.615 | 2,144,827 | -0.05(-0.50%) |
Apr 24, 2019 | 9.687 | 9.736 | 9.595 | 9.663 | 3,158,214 | -0.02(-0.17%) |
Apr 23, 2019 | 9.252 | 9.687 | 9.082 | 9.679 | 5,828,127 | +0.71(+7.92%) |
Apr 22, 2019 | 9.106 | 9.122 | 8.945 | 8.969 | 2,078,910 | -0.13(-1.42%) |
Apr 18, 2019 | 9.252 | 9.268 | 9.066 | 9.098 | 1,662,975 | -0.15(-1.66%) |
Apr 17, 2019 | 9.276 | 9.292 | 9.183 | 9.252 | 1,454,159 | -0.01(-0.09%) |
Apr 16, 2019 | 9.114 | 9.260 | 9.034 | 9.260 | 1,608,332 | +0.17(+1.87%) |
Apr 15, 2019 | 9.284 | 9.324 | 9.074 | 9.090 | 1,307,193 | -0.21(-2.26%) |
Apr 12, 2019 | 9.300 | 9.365 | 9.130 | 9.300 | 1,906,382 | +0.14(+1.50%) |
Apr 11, 2019 | 9.106 | 9.195 | 9.074 | 9.163 | 2,480,735 | +0.13(+1.43%) |
Apr 10, 2019 | 8.929 | 9.046 | 8.840 | 9.034 | 1,610,131 | +0.10(+1.08%) |
Apr 09, 2019 | 9.098 | 9.130 | 8.921 | 8.937 | 1,679,127 | -0.22(-2.38%) |
Apr 08, 2019 | 9.147 | 9.235 | 9.114 | 9.155 | 1,725,334 | +0.00(+0.00%) |
Apr 05, 2019 | 9.147 | 9.187 | 9.058 | 9.155 | 2,442,374 | +0.04(+0.44%) |
Apr 04, 2019 | 8.921 | 9.122 | 8.904 | 9.114 | 2,466,339 | +0.21(+2.36%) |
Apr 03, 2019 | 8.953 | 9.011 | 8.837 | 8.904 | 2,699,158 | +0.07(+0.82%) |
Apr 02, 2019 | 8.824 | 8.929 | 8.775 | 8.832 | 2,383,404 | -0.02(-0.18%) |
Apr 01, 2019 | 8.646 | 8.856 | 8.610 | 8.848 | 2,640,049 | +0.29(+3.40%) |
Mar 29, 2019 | 8.743 | 8.771 | 8.529 | 8.557 | 3,217,686 | -0.11(-1.30%) |
Mar 28, 2019 | 8.606 | 8.694 | 8.533 | 8.670 | 2,649,340 | +0.09(+1.03%) |
Mar 27, 2019 | 8.460 | 8.646 | 8.460 | 8.581 | 3,689,719 | +0.06(+0.76%) |
Mar 26, 2019 | 8.396 | 8.525 | 8.331 | 8.517 | 4,595,268 | +0.21(+2.53%) |
Mar 25, 2019 | 8.412 | 8.485 | 8.255 | 8.307 | 6,891,432 | -0.11(-1.34%) |
Mar 22, 2019 | 8.888 | 8.892 | 8.404 | 8.420 | 5,371,811 | -0.52(-5.87%) |
Mar 21, 2019 | 8.985 | 9.034 | 8.880 | 8.945 | 7,394,020 | -0.10(-1.16%) |
Mar 20, 2019 | 9.292 | 9.437 | 9.034 | 9.050 | 3,122,910 | -0.35(-3.69%) |
Mar 19, 2019 | 9.760 | 9.760 | 9.389 | 9.397 | 1,723,844 | -0.30(-3.08%) |
Mar 18, 2019 | 9.599 | 9.728 | 9.583 | 9.696 | 1,713,679 | +0.13(+1.35%) |
Mar 15, 2019 | 9.647 | 9.647 | 9.494 | 9.566 | 6,065,120 | +0.00(+0.00%) |
Mar 14, 2019 | 9.486 | 9.591 | 9.461 | 9.566 | 2,239,056 | +0.10(+1.02%) |
Mar 13, 2019 | 9.502 | 9.558 | 9.445 | 9.469 | 3,190,393 | +0.02(+0.17%) |
Mar 12, 2019 | 9.478 | 9.510 | 9.381 | 9.453 | 2,361,869 | +0.00(+0.00%) |
Mar 11, 2019 | 9.405 | 9.534 | 9.365 | 9.453 | 3,059,904 | +0.10(+1.04%) |
Mar 08, 2019 | 9.300 | 9.421 | 9.268 | 9.356 | 2,133,315 | -0.02(-0.26%) |
Mar 07, 2019 | 9.542 | 9.574 | 9.332 | 9.381 | 3,303,345 | -0.21(-2.19%) |
Mar 06, 2019 | 9.752 | 9.845 | 9.566 | 9.591 | 3,210,615 | -0.19(-1.98%) |
Mar 05, 2019 | 9.825 | 9.853 | 9.671 | 9.784 | 2,847,763 | -0.04(-0.41%) |
Mar 04, 2019 | 9.792 | 9.889 | 9.720 | 9.825 | 2,305,193 | +0.01(+0.08%) |