Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.900 | 9.960 | 9.900 | 9.954 | 7,300 | +0.04(+0.44%) |
May 30, 2019 | 9.900 | 9.970 | 9.840 | 9.910 | 6,737 | +0.02(+0.20%) |
May 29, 2019 | 9.750 | 9.900 | 9.750 | 9.890 | 3,100 | -0.01(-0.10%) |
May 28, 2019 | 9.820 | 9.900 | 9.820 | 9.900 | 25,674 | +0.03(+0.30%) |
May 24, 2019 | 9.740 | 9.900 | 9.710 | 9.870 | 17,900 | +0.22(+2.28%) |
May 23, 2019 | 9.720 | 9.750 | 9.600 | 9.650 | 19,498 | -0.14(-1.43%) |
May 22, 2019 | 9.820 | 9.820 | 9.766 | 9.790 | 5,460 | -0.01(-0.10%) |
May 21, 2019 | 9.820 | 9.838 | 9.740 | 9.800 | 15,911 | +0.07(+0.67%) |
May 20, 2019 | 9.800 | 9.800 | 9.660 | 9.735 | 10,732 | -0.17(-1.67%) |
May 17, 2019 | 9.730 | 9.900 | 9.610 | 9.900 | 5,500 | +0.09(+0.92%) |
May 16, 2019 | 9.700 | 9.900 | 9.650 | 9.810 | 26,981 | +0.12(+1.24%) |
May 15, 2019 | 9.530 | 9.710 | 9.530 | 9.690 | 21,289 | +0.09(+0.94%) |
May 14, 2019 | 9.460 | 9.800 | 9.460 | 9.600 | 12,024 | +0.19(+2.02%) |
May 13, 2019 | 9.250 | 9.410 | 9.160 | 9.410 | 8,081 | +0.04(+0.43%) |
May 10, 2019 | 9.330 | 9.480 | 9.277 | 9.370 | 5,800 | +0.01(+0.11%) |
May 09, 2019 | 9.330 | 9.360 | 9.250 | 9.360 | 11,336 | -0.04(-0.43%) |
May 08, 2019 | 9.440 | 9.440 | 9.400 | 9.400 | 2,027 | -0.08(-0.84%) |
May 07, 2019 | 9.500 | 9.500 | 9.440 | 9.480 | 4,871 | -0.14(-1.46%) |
May 06, 2019 | 9.730 | 9.730 | 9.613 | 9.620 | 7,554 | -0.23(-2.34%) |
May 03, 2019 | 9.980 | 9.980 | 9.850 | 9.850 | 3,400 | -0.08(-0.81%) |
May 02, 2019 | 9.900 | 9.980 | 9.900 | 9.930 | 7,514 | +0.02(+0.20%) |
May 01, 2019 | 9.899 | 9.990 | 9.868 | 9.910 | 7,614 | -0.07(-0.70%) |
Apr 30, 2019 | 9.980 | 9.980 | 9.900 | 9.980 | 4,429 | -0.01(-0.10%) |
Apr 29, 2019 | 9.950 | 9.990 | 9.900 | 9.990 | 20,476 | +0.02(+0.20%) |
Apr 26, 2019 | 9.900 | 9.990 | 9.900 | 9.970 | 29,700 | +0.12(+1.22%) |
Apr 25, 2019 | 9.750 | 9.870 | 9.678 | 9.850 | 15,540 | +0.11(+1.13%) |
Apr 24, 2019 | 9.800 | 9.950 | 9.670 | 9.740 | 14,114 | -0.07(-0.71%) |
Apr 23, 2019 | 9.930 | 9.930 | 9.810 | 9.810 | 647 | -0.03(-0.30%) |
Apr 22, 2019 | 9.700 | 9.850 | 9.700 | 9.840 | 5,929 | +0.09(+0.92%) |
Apr 18, 2019 | 9.990 | 9.990 | 9.700 | 9.750 | 10,800 | -0.22(-2.21%) |
Apr 17, 2019 | 9.650 | 9.970 | 9.650 | 9.970 | 12,261 | +0.29(+3.00%) |
Apr 16, 2019 | 9.950 | 9.950 | 9.655 | 9.680 | 3,678 | -0.19(-1.93%) |
Apr 15, 2019 | 9.990 | 10.00 | 9.860 | 9.870 | 18,566 | -0.12(-1.20%) |
Apr 12, 2019 | 9.890 | 10.00 | 9.860 | 9.990 | 19,800 | +0.24(+2.46%) |
Apr 11, 2019 | 9.850 | 9.960 | 9.729 | 9.750 | 5,263 | -0.13(-1.32%) |
Apr 10, 2019 | 9.940 | 9.950 | 9.780 | 9.880 | 7,634 | -0.03(-0.30%) |
Apr 09, 2019 | 10.00 | 10.00 | 9.875 | 9.910 | 10,354 | -0.06(-0.60%) |
Apr 08, 2019 | 9.910 | 10.05 | 9.910 | 9.970 | 17,672 | -0.08(-0.80%) |
Apr 05, 2019 | 10.03 | 10.09 | 10.01 | 10.05 | 137,400 | +0.05(+0.50%) |
Apr 04, 2019 | 9.860 | 10.00 | 9.470 | 10.00 | 13,598 | +0.29(+2.99%) |
Apr 03, 2019 | 9.453 | 9.900 | 9.453 | 9.710 | 119,478 | -0.19(-1.92%) |
Apr 02, 2019 | 9.660 | 9.900 | 9.660 | 9.900 | 12,473 | +0.12(+1.23%) |
Apr 01, 2019 | 9.890 | 9.900 | 9.770 | 9.780 | 12,612 | -0.07(-0.71%) |
Mar 29, 2019 | 9.900 | 9.900 | 9.730 | 9.850 | 15,700 | -0.05(-0.51%) |
Mar 28, 2019 | 9.880 | 9.980 | 9.840 | 9.900 | 27,220 | +0.10(+1.02%) |
Mar 27, 2019 | 9.900 | 9.900 | 9.767 | 9.800 | 10,473 | -0.18(-1.80%) |
Mar 26, 2019 | 9.889 | 9.980 | 9.889 | 9.980 | 7,873 | +0.07(+0.71%) |
Mar 25, 2019 | 9.970 | 10.04 | 9.810 | 9.910 | 4,970 | -0.05(-0.50%) |
Mar 22, 2019 | 10.01 | 10.01 | 9.840 | 9.960 | 9,100 | -0.12(-1.19%) |
Mar 21, 2019 | 10.03 | 10.11 | 10.03 | 10.08 | 23,322 | +0.02(+0.20%) |
Mar 20, 2019 | 9.850 | 10.07 | 9.850 | 10.06 | 32,301 | +0.20(+2.03%) |
Mar 19, 2019 | 9.840 | 9.870 | 9.835 | 9.860 | 17,104 | -0.03(-0.30%) |
Mar 18, 2019 | 9.380 | 9.970 | 9.280 | 9.890 | 47,110 | +0.54(+5.78%) |
Mar 15, 2019 | 8.770 | 9.350 | 8.700 | 9.350 | 107,200 | +0.59(+6.74%) |
Mar 14, 2019 | 8.980 | 8.980 | 8.660 | 8.760 | 26,426 | -0.09(-1.02%) |
Mar 13, 2019 | 8.860 | 9.000 | 8.850 | 8.850 | 24,997 | -0.08(-0.90%) |
Mar 12, 2019 | 9.000 | 9.080 | 8.900 | 8.930 | 21,512 | -0.12(-1.33%) |
Mar 11, 2019 | 9.370 | 9.450 | 8.920 | 9.050 | 35,861 | -0.40(-4.23%) |
Mar 08, 2019 | 9.550 | 9.565 | 9.355 | 9.450 | 24,600 | -0.03(-0.32%) |
Mar 07, 2019 | 9.550 | 9.590 | 9.340 | 9.480 | 6,351 | -0.12(-1.25%) |
Mar 06, 2019 | 9.440 | 9.600 | 9.420 | 9.600 | 41,778 | +0.10(+1.05%) |
Mar 05, 2019 | 9.523 | 9.550 | 9.231 | 9.500 | 28,014 | -0.04(-0.42%) |
Mar 04, 2019 | 9.520 | 9.590 | 9.340 | 9.540 | 5,294 | +0.05(+0.53%) |