Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.542 | 8.594 | 8.460 | 8.542 | 3,094,330 | -0.15(-1.68%) |
May 30, 2019 | 8.774 | 8.817 | 8.585 | 8.688 | 1,189,905 | -0.06(-0.69%) |
May 29, 2019 | 8.620 | 8.800 | 8.525 | 8.748 | 1,235,845 | +0.10(+1.19%) |
May 28, 2019 | 8.628 | 8.739 | 8.628 | 8.645 | 1,329,940 | -0.01(-0.10%) |
May 24, 2019 | 8.585 | 8.679 | 8.534 | 8.654 | 1,506,337 | +0.09(+1.10%) |
May 23, 2019 | 8.688 | 8.748 | 8.457 | 8.560 | 2,026,449 | -0.24(-2.72%) |
May 22, 2019 | 8.919 | 8.983 | 8.692 | 8.799 | 2,717,035 | -0.13(-1.44%) |
May 21, 2019 | 8.936 | 9.034 | 8.910 | 8.927 | 3,031,482 | +0.02(+0.19%) |
May 20, 2019 | 8.885 | 9.124 | 8.859 | 8.910 | 2,251,059 | -0.04(-0.48%) |
May 17, 2019 | 8.996 | 9.184 | 8.945 | 8.953 | 1,786,883 | -0.17(-1.87%) |
May 16, 2019 | 9.064 | 9.252 | 9.056 | 9.124 | 2,576,445 | +0.15(+1.62%) |
May 15, 2019 | 9.004 | 9.116 | 8.885 | 8.979 | 2,402,445 | -0.16(-1.78%) |
May 14, 2019 | 9.022 | 9.248 | 8.996 | 9.141 | 5,822,518 | +0.11(+1.23%) |
May 13, 2019 | 9.227 | 9.293 | 8.987 | 9.030 | 1,399,066 | -0.38(-4.09%) |
May 10, 2019 | 9.355 | 9.432 | 9.167 | 9.415 | 1,351,154 | -0.02(-0.18%) |
May 09, 2019 | 9.329 | 9.445 | 9.227 | 9.432 | 855,243 | +0.00(+0.00%) |
May 08, 2019 | 9.492 | 9.560 | 9.402 | 9.432 | 1,068,580 | -0.08(-0.81%) |
May 07, 2019 | 9.800 | 9.819 | 9.432 | 9.509 | 1,998,467 | -0.39(-3.97%) |
May 06, 2019 | 9.697 | 9.928 | 9.671 | 9.902 | 1,332,644 | +0.03(+0.26%) |
May 03, 2019 | 9.791 | 9.898 | 9.783 | 9.877 | 909,696 | +0.15(+1.58%) |
May 02, 2019 | 9.594 | 9.868 | 9.594 | 9.723 | 2,588,793 | +0.14(+1.43%) |
May 01, 2019 | 9.663 | 9.714 | 9.483 | 9.586 | 7,886,209 | -0.08(-0.80%) |
Apr 30, 2019 | 9.791 | 9.919 | 9.646 | 9.663 | 1,865,331 | -0.14(-1.40%) |
Apr 29, 2019 | 9.680 | 9.885 | 9.680 | 9.800 | 1,190,226 | +0.15(+1.60%) |
Apr 26, 2019 | 9.500 | 9.663 | 9.500 | 9.646 | 980,797 | +0.14(+1.44%) |
Apr 25, 2019 | 9.526 | 9.599 | 9.432 | 9.509 | 1,346,974 | -0.02(-0.18%) |
Apr 24, 2019 | 9.646 | 9.834 | 9.338 | 9.526 | 2,614,856 | -0.36(-3.63%) |
Apr 23, 2019 | 9.663 | 9.962 | 9.663 | 9.885 | 1,590,429 | +0.21(+2.12%) |
Apr 22, 2019 | 9.757 | 9.808 | 9.654 | 9.680 | 1,230,350 | -0.09(-0.96%) |
Apr 18, 2019 | 9.757 | 9.928 | 9.680 | 9.774 | 1,178,313 | -0.01(-0.09%) |
Apr 17, 2019 | 9.954 | 9.987 | 9.765 | 9.783 | 1,213,308 | -0.16(-1.63%) |
Apr 16, 2019 | 9.825 | 9.979 | 9.783 | 9.945 | 1,406,603 | +0.15(+1.48%) |
Apr 15, 2019 | 9.937 | 9.979 | 9.757 | 9.800 | 967,985 | -0.14(-1.38%) |
Apr 12, 2019 | 9.885 | 9.988 | 9.800 | 9.937 | 1,191,177 | +0.15(+1.48%) |
Apr 11, 2019 | 9.834 | 9.907 | 9.740 | 9.791 | 1,246,783 | -0.02(-0.17%) |
Apr 10, 2019 | 9.697 | 9.838 | 9.612 | 9.808 | 1,357,912 | +0.10(+1.06%) |
Apr 09, 2019 | 9.783 | 9.808 | 9.650 | 9.706 | 1,402,746 | -0.09(-0.87%) |
Apr 08, 2019 | 9.842 | 9.911 | 9.753 | 9.791 | 2,216,502 | -0.11(-1.12%) |
Apr 05, 2019 | 10.10 | 10.12 | 9.868 | 9.902 | 1,795,419 | -0.18(-1.78%) |
Apr 04, 2019 | 9.962 | 10.11 | 9.902 | 10.08 | 1,281,581 | +0.13(+1.29%) |
Apr 03, 2019 | 10.17 | 10.21 | 9.911 | 9.954 | 2,035,078 | -0.11(-1.10%) |
Apr 02, 2019 | 9.996 | 10.06 | 9.919 | 10.06 | 1,919,163 | +0.03(+0.26%) |
Apr 01, 2019 | 9.877 | 10.06 | 9.851 | 10.04 | 1,790,466 | +0.24(+2.44%) |
Mar 29, 2019 | 9.765 | 9.834 | 9.637 | 9.800 | 3,275,211 | +0.10(+1.06%) |
Mar 28, 2019 | 9.535 | 9.706 | 9.466 | 9.697 | 1,276,523 | +0.17(+1.80%) |
Mar 27, 2019 | 9.500 | 9.616 | 9.423 | 9.526 | 1,628,625 | +0.03(+0.36%) |
Mar 26, 2019 | 9.295 | 9.517 | 9.295 | 9.492 | 1,479,014 | +0.26(+2.78%) |
Mar 25, 2019 | 9.201 | 9.355 | 9.150 | 9.235 | 1,217,003 | +0.03(+0.37%) |
Mar 22, 2019 | 9.441 | 9.479 | 9.141 | 9.201 | 2,260,851 | -0.34(-3.58%) |
Mar 21, 2019 | 9.415 | 9.603 | 9.352 | 9.543 | 1,665,625 | +0.09(+1.00%) |
Mar 20, 2019 | 9.680 | 9.817 | 9.449 | 9.449 | 1,775,417 | -0.25(-2.56%) |
Mar 19, 2019 | 9.971 | 9.996 | 9.697 | 9.697 | 1,598,026 | -0.22(-2.24%) |
Mar 18, 2019 | 9.748 | 9.945 | 9.740 | 9.919 | 1,312,511 | +0.18(+1.84%) |
Mar 15, 2019 | 9.885 | 9.919 | 9.680 | 9.740 | 6,169,658 | -0.12(-1.21%) |
Mar 14, 2019 | 9.731 | 9.889 | 9.689 | 9.860 | 1,294,927 | +0.13(+1.32%) |
Mar 13, 2019 | 9.817 | 9.868 | 9.714 | 9.731 | 2,248,317 | -0.03(-0.35%) |
Mar 12, 2019 | 9.629 | 9.783 | 9.586 | 9.765 | 1,606,927 | +0.13(+1.33%) |
Mar 11, 2019 | 9.415 | 9.663 | 9.355 | 9.637 | 1,760,395 | +0.27(+2.92%) |
Mar 08, 2019 | 9.218 | 9.441 | 9.193 | 9.364 | 1,263,915 | +0.09(+0.92%) |
Mar 07, 2019 | 9.406 | 9.475 | 9.158 | 9.278 | 1,612,884 | -0.17(-1.81%) |
Mar 06, 2019 | 9.680 | 9.723 | 9.368 | 9.449 | 1,968,921 | -0.25(-2.56%) |
Mar 05, 2019 | 9.757 | 9.765 | 9.620 | 9.697 | 1,154,459 | -0.08(-0.79%) |
Mar 04, 2019 | 9.894 | 9.919 | 9.727 | 9.774 | 1,198,996 | -0.07(-0.70%) |