Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.834 | 9.836 | 9.748 | 9.774 | 120,339 | -0.08(-0.81%) |
May 30, 2019 | 9.894 | 9.900 | 9.821 | 9.854 | 230,855 | -0.01(-0.07%) |
May 29, 2019 | 9.887 | 9.907 | 9.828 | 9.861 | 80,135 | -0.06(-0.60%) |
May 28, 2019 | 9.934 | 9.947 | 9.887 | 9.920 | 41,064 | +0.00(+0.00%) |
May 24, 2019 | 9.914 | 9.940 | 9.874 | 9.920 | 110,537 | +0.03(+0.34%) |
May 23, 2019 | 9.914 | 9.914 | 9.867 | 9.887 | 77,520 | -0.03(-0.27%) |
May 22, 2019 | 9.973 | 9.980 | 9.907 | 9.914 | 111,402 | -0.06(-0.60%) |
May 21, 2019 | 9.947 | 9.977 | 9.944 | 9.973 | 66,203 | +0.04(+0.40%) |
May 20, 2019 | 9.914 | 9.940 | 9.898 | 9.934 | 51,376 | +0.01(+0.13%) |
May 17, 2019 | 9.960 | 9.960 | 9.900 | 9.920 | 51,121 | -0.02(-0.17%) |
May 16, 2019 | 9.953 | 9.967 | 9.920 | 9.937 | 60,208 | +0.00(+0.03%) |
May 15, 2019 | 9.901 | 9.947 | 9.880 | 9.934 | 85,604 | +0.03(+0.33%) |
May 14, 2019 | 9.920 | 9.934 | 9.868 | 9.901 | 104,241 | +0.02(+0.20%) |
May 13, 2019 | 9.907 | 9.947 | 9.855 | 9.881 | 51,525 | -0.09(-0.92%) |
May 10, 2019 | 9.914 | 9.973 | 9.894 | 9.973 | 73,626 | +0.08(+0.80%) |
May 09, 2019 | 9.993 | 10.03 | 9.881 | 9.894 | 173,583 | -0.10(-0.99%) |
May 08, 2019 | 10.07 | 10.07 | 9.993 | 9.993 | 105,139 | -0.06(-0.59%) |
May 07, 2019 | 10.14 | 10.14 | 10.02 | 10.05 | 80,160 | -0.09(-0.84%) |
May 06, 2019 | 10.10 | 10.14 | 10.08 | 10.14 | 85,833 | +0.02(+0.20%) |
May 03, 2019 | 10.14 | 10.14 | 10.09 | 10.12 | 83,798 | +0.03(+0.26%) |
May 02, 2019 | 10.10 | 10.12 | 10.06 | 10.09 | 70,135 | +0.02(+0.20%) |
May 01, 2019 | 10.05 | 10.07 | 10.03 | 10.07 | 107,684 | +0.05(+0.46%) |
Apr 30, 2019 | 10.03 | 10.04 | 9.980 | 10.03 | 87,309 | +0.04(+0.40%) |
Apr 29, 2019 | 9.980 | 9.993 | 9.952 | 9.986 | 67,653 | +0.05(+0.53%) |
Apr 26, 2019 | 9.927 | 9.960 | 9.914 | 9.934 | 71,805 | +0.03(+0.27%) |
Apr 25, 2019 | 9.934 | 9.947 | 9.901 | 9.907 | 65,751 | -0.03(-0.27%) |
Apr 24, 2019 | 9.967 | 9.973 | 9.927 | 9.934 | 90,582 | -0.01(-0.07%) |
Apr 23, 2019 | 9.953 | 9.960 | 9.927 | 9.940 | 52,776 | -0.01(-0.07%) |
Apr 22, 2019 | 9.953 | 9.980 | 9.934 | 9.947 | 33,130 | +0.03(+0.33%) |
Apr 18, 2019 | 9.907 | 9.960 | 9.907 | 9.914 | 56,017 | +0.01(+0.07%) |
Apr 17, 2019 | 9.947 | 9.950 | 9.887 | 9.907 | 76,406 | -0.01(-0.13%) |
Apr 16, 2019 | 9.934 | 9.967 | 9.894 | 9.920 | 123,034 | -0.05(-0.46%) |
Apr 15, 2019 | 10.01 | 10.01 | 9.934 | 9.967 | 87,008 | -0.01(-0.13%) |
Apr 12, 2019 | 10.03 | 10.03 | 9.960 | 9.980 | 55,775 | -0.03(-0.33%) |
Apr 11, 2019 | 9.967 | 10.01 | 9.941 | 10.01 | 78,133 | +0.05(+0.53%) |
Apr 10, 2019 | 9.855 | 9.980 | 9.855 | 9.960 | 121,569 | +0.12(+1.20%) |
Apr 09, 2019 | 9.895 | 9.927 | 9.828 | 9.842 | 101,872 | -0.05(-0.46%) |
Apr 08, 2019 | 9.868 | 9.927 | 9.865 | 9.888 | 79,303 | +0.02(+0.20%) |
Apr 05, 2019 | 9.855 | 9.914 | 9.855 | 9.868 | 111,398 | -0.01(-0.07%) |
Apr 04, 2019 | 9.816 | 9.875 | 9.816 | 9.875 | 59,793 | +0.06(+0.60%) |
Apr 03, 2019 | 9.842 | 9.875 | 9.810 | 9.816 | 74,971 | -0.03(-0.27%) |
Apr 02, 2019 | 9.803 | 9.904 | 9.796 | 9.842 | 61,704 | +0.03(+0.27%) |
Apr 01, 2019 | 9.718 | 9.823 | 9.718 | 9.816 | 102,287 | +0.11(+1.15%) |
Mar 29, 2019 | 9.705 | 9.751 | 9.698 | 9.705 | 56,998 | +0.00(+0.00%) |
Mar 28, 2019 | 9.725 | 9.731 | 9.698 | 9.705 | 72,286 | -0.02(-0.20%) |
Mar 27, 2019 | 9.738 | 9.744 | 9.679 | 9.725 | 82,486 | -0.01(-0.13%) |
Mar 26, 2019 | 9.731 | 9.744 | 9.718 | 9.738 | 75,602 | +0.04(+0.40%) |
Mar 25, 2019 | 9.731 | 9.744 | 9.653 | 9.698 | 99,271 | -0.03(-0.34%) |
Mar 22, 2019 | 9.783 | 9.823 | 9.711 | 9.731 | 79,002 | -0.05(-0.54%) |
Mar 21, 2019 | 9.823 | 9.868 | 9.751 | 9.783 | 143,534 | -0.09(-0.93%) |
Mar 20, 2019 | 9.882 | 9.888 | 9.849 | 9.875 | 52,375 | +0.01(+0.07%) |
Mar 19, 2019 | 9.875 | 9.888 | 9.862 | 9.868 | 70,977 | +0.00(+0.00%) |
Mar 18, 2019 | 9.921 | 9.921 | 9.849 | 9.868 | 82,835 | -0.01(-0.13%) |
Mar 15, 2019 | 9.895 | 9.895 | 9.849 | 9.882 | 71,056 | +0.02(+0.20%) |
Mar 14, 2019 | 9.894 | 9.894 | 9.849 | 9.862 | 96,059 | -0.03(-0.26%) |
Mar 13, 2019 | 9.868 | 9.894 | 9.862 | 9.888 | 170,758 | +0.02(+0.20%) |
Mar 12, 2019 | 9.888 | 9.888 | 9.849 | 9.868 | 101,170 | +0.01(+0.07%) |
Mar 11, 2019 | 9.849 | 9.881 | 9.816 | 9.862 | 125,949 | +0.05(+0.53%) |
Mar 08, 2019 | 9.797 | 9.810 | 9.777 | 9.810 | 81,372 | -0.01(-0.13%) |
Mar 07, 2019 | 9.797 | 9.823 | 9.777 | 9.823 | 109,608 | +0.01(+0.07%) |
Mar 06, 2019 | 9.803 | 9.816 | 9.790 | 9.816 | 93,172 | +0.01(+0.07%) |
Mar 05, 2019 | 9.823 | 9.823 | 9.779 | 9.810 | 145,525 | +0.01(+0.13%) |
Mar 04, 2019 | 9.777 | 9.797 | 9.764 | 9.797 | 87,871 | +0.03(+0.27%) |