Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.811 | 8.820 | 8.629 | 8.647 | 3,136,937 | -0.26(-2.96%) |
May 30, 2019 | 8.929 | 9.097 | 8.865 | 8.911 | 2,202,164 | -0.03(-0.31%) |
May 29, 2019 | 8.856 | 8.984 | 8.765 | 8.938 | 2,769,128 | +0.05(+0.51%) |
May 28, 2019 | 8.838 | 8.997 | 8.802 | 8.893 | 2,900,275 | +0.05(+0.62%) |
May 24, 2019 | 8.829 | 8.947 | 8.811 | 8.838 | 2,253,694 | +0.03(+0.31%) |
May 23, 2019 | 8.920 | 8.984 | 8.756 | 8.811 | 2,584,629 | -0.21(-2.32%) |
May 22, 2019 | 9.084 | 9.138 | 8.993 | 9.020 | 3,106,295 | -0.08(-0.90%) |
May 21, 2019 | 9.084 | 9.184 | 9.065 | 9.102 | 2,444,473 | +0.05(+0.60%) |
May 20, 2019 | 9.111 | 9.193 | 9.002 | 9.047 | 1,983,400 | -0.11(-1.19%) |
May 17, 2019 | 9.038 | 9.261 | 9.038 | 9.156 | 1,921,776 | +0.05(+0.50%) |
May 16, 2019 | 9.084 | 9.202 | 9.065 | 9.111 | 2,718,261 | +0.00(+0.00%) |
May 15, 2019 | 9.047 | 9.174 | 8.993 | 9.111 | 1,999,898 | -0.05(-0.60%) |
May 14, 2019 | 9.056 | 9.247 | 8.993 | 9.165 | 2,688,461 | +0.08(+0.90%) |
May 13, 2019 | 9.202 | 9.274 | 9.065 | 9.084 | 2,715,396 | -0.30(-3.20%) |
May 10, 2019 | 9.265 | 9.411 | 9.193 | 9.384 | 2,865,288 | +0.08(+0.88%) |
May 09, 2019 | 9.129 | 9.311 | 9.084 | 9.302 | 1,972,991 | +0.06(+0.69%) |
May 08, 2019 | 9.265 | 9.365 | 9.229 | 9.238 | 1,982,622 | -0.08(-0.88%) |
May 07, 2019 | 9.284 | 9.447 | 9.265 | 9.320 | 2,528,297 | -0.10(-1.06%) |
May 06, 2019 | 9.147 | 9.479 | 9.093 | 9.420 | 3,940,715 | +0.14(+1.47%) |
May 03, 2019 | 9.265 | 9.365 | 9.238 | 9.284 | 5,727,717 | +0.05(+0.59%) |
May 02, 2019 | 9.193 | 9.311 | 9.120 | 9.229 | 2,871,926 | +0.05(+0.59%) |
May 01, 2019 | 9.238 | 9.302 | 9.129 | 9.174 | 2,441,887 | -0.06(-0.69%) |
Apr 30, 2019 | 9.274 | 9.384 | 9.129 | 9.238 | 3,551,632 | -0.05(-0.49%) |
Apr 29, 2019 | 9.384 | 9.484 | 9.284 | 9.284 | 2,782,582 | -0.08(-0.87%) |
Apr 26, 2019 | 9.065 | 9.374 | 9.056 | 9.365 | 4,661,468 | +0.31(+3.41%) |
Apr 25, 2019 | 9.138 | 9.165 | 8.984 | 9.056 | 2,815,534 | -0.11(-1.19%) |
Apr 24, 2019 | 9.020 | 9.256 | 9.020 | 9.165 | 4,840,937 | +0.14(+1.51%) |
Apr 23, 2019 | 8.929 | 9.138 | 8.929 | 9.029 | 6,436,427 | +0.09(+1.02%) |
Apr 22, 2019 | 8.956 | 9.056 | 8.902 | 8.938 | 3,582,463 | -0.06(-0.71%) |
Apr 18, 2019 | 9.329 | 9.447 | 8.902 | 9.002 | 7,864,393 | -0.15(-1.69%) |
Apr 17, 2019 | 9.347 | 9.374 | 9.111 | 9.156 | 6,114,413 | -0.14(-1.47%) |
Apr 16, 2019 | 9.374 | 9.393 | 9.265 | 9.293 | 3,604,623 | -0.08(-0.87%) |
Apr 15, 2019 | 9.393 | 9.438 | 9.302 | 9.374 | 1,567,070 | +0.01(+0.10%) |
Apr 12, 2019 | 9.393 | 9.556 | 9.302 | 9.365 | 4,160,073 | +0.07(+0.78%) |
Apr 11, 2019 | 9.384 | 9.465 | 9.247 | 9.293 | 3,769,340 | -0.04(-0.39%) |
Apr 10, 2019 | 9.293 | 9.379 | 9.256 | 9.329 | 3,404,872 | +0.06(+0.69%) |
Apr 09, 2019 | 9.347 | 9.456 | 9.238 | 9.265 | 2,703,201 | -0.11(-1.16%) |
Apr 08, 2019 | 9.320 | 9.438 | 9.320 | 9.374 | 1,777,300 | -0.01(-0.10%) |
Apr 05, 2019 | 9.475 | 9.556 | 9.347 | 9.384 | 2,558,336 | -0.05(-0.58%) |
Apr 04, 2019 | 9.256 | 9.456 | 9.093 | 9.438 | 3,597,070 | +0.20(+2.17%) |
Apr 03, 2019 | 9.193 | 9.347 | 9.193 | 9.238 | 2,993,291 | +0.13(+1.40%) |
Apr 02, 2019 | 9.184 | 9.238 | 9.065 | 9.111 | 2,702,967 | -0.06(-0.69%) |
Apr 01, 2019 | 9.074 | 9.265 | 8.938 | 9.174 | 2,611,732 | +0.16(+1.82%) |
Mar 29, 2019 | 9.120 | 9.129 | 8.938 | 9.011 | 3,394,398 | -0.03(-0.30%) |
Mar 28, 2019 | 9.029 | 9.156 | 9.002 | 9.038 | 2,647,141 | +0.01(+0.10%) |
Mar 27, 2019 | 9.029 | 9.097 | 8.947 | 9.029 | 2,054,752 | +0.01(+0.10%) |
Mar 26, 2019 | 9.029 | 9.138 | 8.974 | 9.020 | 3,118,099 | +0.03(+0.30%) |
Mar 25, 2019 | 9.056 | 9.120 | 8.883 | 8.993 | 3,066,185 | -0.07(-0.80%) |
Mar 22, 2019 | 9.393 | 9.447 | 9.047 | 9.065 | 3,758,429 | -0.43(-4.50%) |
Mar 21, 2019 | 9.393 | 9.593 | 9.302 | 9.493 | 3,911,923 | +0.05(+0.58%) |
Mar 20, 2019 | 9.493 | 9.584 | 9.384 | 9.438 | 4,267,172 | -0.09(-0.95%) |
Mar 19, 2019 | 9.765 | 9.775 | 9.511 | 9.529 | 4,125,627 | -0.18(-1.87%) |
Mar 18, 2019 | 9.593 | 9.784 | 9.593 | 9.711 | 2,893,744 | +0.14(+1.42%) |
Mar 15, 2019 | 9.556 | 9.611 | 9.515 | 9.575 | 6,811,342 | +0.01(+0.10%) |
Mar 14, 2019 | 9.656 | 9.711 | 9.525 | 9.565 | 3,399,516 | -0.07(-0.75%) |
Mar 13, 2019 | 9.647 | 9.720 | 9.597 | 9.638 | 6,369,127 | +0.04(+0.38%) |
Mar 12, 2019 | 9.675 | 9.765 | 9.575 | 9.602 | 5,619,590 | -0.05(-0.56%) |
Mar 11, 2019 | 9.638 | 9.720 | 9.602 | 9.656 | 2,552,923 | +0.10(+1.05%) |
Mar 08, 2019 | 9.529 | 9.656 | 9.525 | 9.556 | 2,648,849 | -0.05(-0.57%) |
Mar 07, 2019 | 9.720 | 9.775 | 9.565 | 9.611 | 3,811,985 | -0.12(-1.21%) |
Mar 06, 2019 | 9.929 | 9.970 | 9.729 | 9.729 | 2,629,286 | -0.22(-2.19%) |
Mar 05, 2019 | 10.15 | 10.16 | 9.929 | 9.947 | 2,774,462 | -0.23(-2.23%) |
Mar 04, 2019 | 10.14 | 10.36 | 10.14 | 10.17 | 3,875,429 | +0.02(+0.18%) |