Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.585 | 9.628 | 9.565 | 9.614 | 140,204 | +0.06(+0.66%) |
May 30, 2019 | 9.557 | 9.557 | 9.529 | 9.550 | 122,871 | +0.01(+0.07%) |
May 29, 2019 | 9.571 | 9.585 | 9.536 | 9.543 | 175,152 | -0.01(-0.07%) |
May 28, 2019 | 9.529 | 9.557 | 9.515 | 9.550 | 137,336 | +0.02(+0.22%) |
May 24, 2019 | 9.536 | 9.557 | 9.522 | 9.529 | 168,074 | +0.01(+0.15%) |
May 23, 2019 | 9.466 | 9.515 | 9.452 | 9.515 | 88,489 | +0.06(+0.67%) |
May 22, 2019 | 9.459 | 9.480 | 9.452 | 9.452 | 110,404 | -0.01(-0.15%) |
May 21, 2019 | 9.445 | 9.487 | 9.445 | 9.466 | 97,159 | +0.01(+0.15%) |
May 20, 2019 | 9.459 | 9.466 | 9.424 | 9.452 | 126,334 | +0.00(+0.00%) |
May 17, 2019 | 9.487 | 9.494 | 9.445 | 9.452 | 90,294 | -0.03(-0.30%) |
May 16, 2019 | 9.487 | 9.522 | 9.473 | 9.480 | 108,031 | -0.01(-0.07%) |
May 15, 2019 | 9.480 | 9.494 | 9.466 | 9.487 | 78,584 | +0.01(+0.15%) |
May 14, 2019 | 9.452 | 9.487 | 9.435 | 9.473 | 167,150 | +0.04(+0.41%) |
May 13, 2019 | 9.392 | 9.441 | 9.364 | 9.434 | 159,073 | +0.04(+0.45%) |
May 10, 2019 | 9.406 | 9.406 | 9.357 | 9.392 | 226,471 | -0.01(-0.07%) |
May 09, 2019 | 9.406 | 9.413 | 9.343 | 9.399 | 150,241 | +0.01(+0.07%) |
May 08, 2019 | 9.399 | 9.406 | 9.364 | 9.392 | 163,805 | +0.01(+0.07%) |
May 07, 2019 | 9.392 | 9.413 | 9.350 | 9.385 | 189,881 | -0.01(-0.07%) |
May 06, 2019 | 9.399 | 9.413 | 9.378 | 9.392 | 228,326 | -0.01(-0.07%) |
May 03, 2019 | 9.413 | 9.413 | 9.371 | 9.399 | 180,462 | +0.00(+0.00%) |
May 02, 2019 | 9.427 | 9.434 | 9.372 | 9.399 | 173,338 | -0.01(-0.07%) |
May 01, 2019 | 9.434 | 9.434 | 9.385 | 9.406 | 216,319 | +0.01(+0.15%) |
Apr 30, 2019 | 9.434 | 9.434 | 9.378 | 9.392 | 138,757 | +0.00(+0.00%) |
Apr 29, 2019 | 9.434 | 9.448 | 9.378 | 9.392 | 126,261 | -0.01(-0.07%) |
Apr 26, 2019 | 9.364 | 9.427 | 9.364 | 9.399 | 108,306 | +0.02(+0.22%) |
Apr 25, 2019 | 9.364 | 9.406 | 9.364 | 9.378 | 74,272 | +0.01(+0.15%) |
Apr 24, 2019 | 9.378 | 9.378 | 9.343 | 9.364 | 98,923 | -0.01(-0.07%) |
Apr 23, 2019 | 9.378 | 9.385 | 9.322 | 9.371 | 190,391 | -0.01(-0.07%) |
Apr 22, 2019 | 9.322 | 9.420 | 9.322 | 9.378 | 129,966 | +0.06(+0.60%) |
Apr 18, 2019 | 9.329 | 9.352 | 9.308 | 9.322 | 144,313 | +0.01(+0.08%) |
Apr 17, 2019 | 9.343 | 9.378 | 9.294 | 9.315 | 120,557 | -0.02(-0.22%) |
Apr 16, 2019 | 9.350 | 9.357 | 9.336 | 9.336 | 78,957 | -0.02(-0.22%) |
Apr 15, 2019 | 9.343 | 9.364 | 9.329 | 9.357 | 104,369 | -0.01(-0.07%) |
Apr 12, 2019 | 9.385 | 9.396 | 9.329 | 9.364 | 120,880 | -0.02(-0.19%) |
Apr 11, 2019 | 9.389 | 9.389 | 9.364 | 9.382 | 105,935 | -0.01(-0.07%) |
Apr 10, 2019 | 9.347 | 9.410 | 9.335 | 9.389 | 144,157 | +0.06(+0.60%) |
Apr 09, 2019 | 9.354 | 9.354 | 9.312 | 9.333 | 86,701 | -0.01(-0.15%) |
Apr 08, 2019 | 9.368 | 9.375 | 9.333 | 9.347 | 169,502 | -0.02(-0.22%) |
Apr 05, 2019 | 9.333 | 9.382 | 9.333 | 9.368 | 110,267 | +0.02(+0.22%) |
Apr 04, 2019 | 9.368 | 9.368 | 9.347 | 9.347 | 105,331 | -0.02(-0.22%) |
Apr 03, 2019 | 9.361 | 9.368 | 9.361 | 9.368 | 167,251 | +0.00(+0.00%) |
Apr 02, 2019 | 9.424 | 9.430 | 9.363 | 9.368 | 170,663 | -0.04(-0.44%) |
Apr 01, 2019 | 9.354 | 9.410 | 9.354 | 9.410 | 129,839 | +0.04(+0.45%) |
Mar 29, 2019 | 9.375 | 9.382 | 9.345 | 9.368 | 239,630 | -0.01(-0.07%) |
Mar 28, 2019 | 9.375 | 9.396 | 9.347 | 9.375 | 158,361 | -0.02(-0.22%) |
Mar 27, 2019 | 9.361 | 9.403 | 9.352 | 9.396 | 319,340 | +0.07(+0.75%) |
Mar 26, 2019 | 9.277 | 9.347 | 9.270 | 9.326 | 177,783 | +0.05(+0.53%) |
Mar 25, 2019 | 9.270 | 9.291 | 9.256 | 9.277 | 110,439 | +0.01(+0.08%) |
Mar 22, 2019 | 9.256 | 9.291 | 9.249 | 9.270 | 179,327 | +0.01(+0.15%) |
Mar 21, 2019 | 9.187 | 9.256 | 9.164 | 9.256 | 159,855 | +0.09(+0.99%) |
Mar 20, 2019 | 9.089 | 9.173 | 9.082 | 9.166 | 141,123 | +0.08(+0.84%) |
Mar 19, 2019 | 9.103 | 9.124 | 9.075 | 9.089 | 157,989 | -0.01(-0.15%) |
Mar 18, 2019 | 9.075 | 9.103 | 9.075 | 9.103 | 110,952 | +0.04(+0.46%) |
Mar 15, 2019 | 9.082 | 9.085 | 9.047 | 9.061 | 140,992 | +0.00(+0.00%) |
Mar 14, 2019 | 9.124 | 9.138 | 9.061 | 9.061 | 198,102 | -0.05(-0.50%) |
Mar 13, 2019 | 9.127 | 9.129 | 9.100 | 9.107 | 187,559 | +0.01(+0.08%) |
Mar 12, 2019 | 9.141 | 9.141 | 9.100 | 9.100 | 116,900 | -0.01(-0.15%) |
Mar 11, 2019 | 9.183 | 9.183 | 9.107 | 9.114 | 150,834 | -0.04(-0.45%) |
Mar 08, 2019 | 9.114 | 9.162 | 9.100 | 9.155 | 212,684 | +0.05(+0.53%) |
Mar 07, 2019 | 9.044 | 9.120 | 9.034 | 9.107 | 159,239 | +0.06(+0.69%) |
Mar 06, 2019 | 9.037 | 9.082 | 9.017 | 9.044 | 209,985 | +0.02(+0.23%) |
Mar 05, 2019 | 9.030 | 9.044 | 9.010 | 9.023 | 148,713 | +0.01(+0.15%) |
Mar 04, 2019 | 9.017 | 9.017 | 8.989 | 9.010 | 98,530 | +0.00(+0.00%) |