Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.015 | 9.058 | 8.838 | 8.858 | 10,123 | -0.13(-1.45%) |
May 30, 2019 | 9.049 | 9.049 | 8.988 | 8.989 | 5,985 | -0.03(-0.28%) |
May 29, 2019 | 9.006 | 9.014 | 8.884 | 9.014 | 17,278 | +0.10(+1.16%) |
May 28, 2019 | 9.015 | 9.111 | 8.884 | 8.910 | 9,733 | -0.05(-0.50%) |
May 24, 2019 | 9.162 | 9.162 | 8.875 | 8.955 | 11,043 | -0.22(-2.35%) |
May 23, 2019 | 9.197 | 9.197 | 8.943 | 9.171 | 11,963 | +0.19(+2.13%) |
May 22, 2019 | 9.058 | 9.093 | 8.875 | 8.980 | 8,618 | -0.11(-1.24%) |
May 21, 2019 | 9.170 | 9.188 | 9.061 | 9.093 | 32,950 | -0.01(-0.09%) |
May 20, 2019 | 8.989 | 9.188 | 8.929 | 9.101 | 11,574 | +0.17(+1.86%) |
May 17, 2019 | 8.886 | 8.963 | 8.860 | 8.935 | 8,114 | +0.02(+0.27%) |
May 16, 2019 | 8.831 | 8.972 | 8.831 | 8.912 | 10,754 | -0.10(-1.15%) |
May 15, 2019 | 8.989 | 9.015 | 8.825 | 9.015 | 8,971 | -0.01(-0.10%) |
May 14, 2019 | 8.808 | 9.024 | 8.799 | 9.024 | 9,049 | +0.11(+1.26%) |
May 13, 2019 | 8.843 | 9.013 | 8.713 | 8.912 | 5,778 | +0.07(+0.83%) |
May 10, 2019 | 8.971 | 9.153 | 8.802 | 8.838 | 2,897 | -0.06(-0.63%) |
May 09, 2019 | 8.782 | 8.963 | 8.771 | 8.894 | 7,951 | +0.05(+0.59%) |
May 08, 2019 | 8.981 | 8.981 | 8.730 | 8.843 | 12,642 | -0.14(-1.53%) |
May 07, 2019 | 9.035 | 9.035 | 8.845 | 8.980 | 22,184 | -0.10(-1.13%) |
May 06, 2019 | 9.132 | 9.132 | 9.041 | 9.083 | 9,481 | +0.00(+0.01%) |
May 03, 2019 | 9.222 | 9.231 | 9.050 | 9.082 | 5,563 | -0.02(-0.21%) |
May 02, 2019 | 9.164 | 9.164 | 9.041 | 9.101 | 5,655 | +0.05(+0.52%) |
May 01, 2019 | 9.050 | 9.101 | 9.050 | 9.054 | 9,689 | -0.03(-0.33%) |
Apr 30, 2019 | 9.032 | 9.257 | 9.024 | 9.084 | 3,798 | +0.02(+0.19%) |
Apr 29, 2019 | 9.058 | 9.108 | 9.042 | 9.067 | 2,571 | -0.03(-0.38%) |
Apr 26, 2019 | 9.188 | 9.188 | 9.032 | 9.101 | 9,389 | -0.09(-0.94%) |
Apr 25, 2019 | 9.127 | 9.188 | 9.058 | 9.188 | 7,205 | +0.13(+1.43%) |
Apr 24, 2019 | 9.067 | 9.145 | 9.058 | 9.058 | 9,032 | -0.05(-0.52%) |
Apr 23, 2019 | 9.093 | 9.156 | 9.058 | 9.106 | 9,703 | -0.05(-0.51%) |
Apr 22, 2019 | 9.067 | 9.159 | 8.989 | 9.153 | 6,435 | +0.02(+0.19%) |
Apr 18, 2019 | 9.196 | 9.257 | 9.127 | 9.136 | 8,925 | -0.01(-0.14%) |
Apr 17, 2019 | 9.076 | 9.248 | 9.067 | 9.149 | 13,659 | +0.10(+1.10%) |
Apr 16, 2019 | 9.110 | 9.187 | 9.034 | 9.050 | 22,952 | -0.06(-0.66%) |
Apr 15, 2019 | 9.050 | 9.144 | 8.947 | 9.110 | 23,500 | +0.14(+1.58%) |
Apr 12, 2019 | 9.067 | 9.101 | 8.968 | 8.968 | 11,212 | -0.10(-1.09%) |
Apr 11, 2019 | 8.926 | 9.107 | 8.862 | 9.067 | 9,689 | -0.04(-0.47%) |
Apr 10, 2019 | 9.033 | 9.118 | 8.996 | 9.110 | 13,684 | +0.16(+1.82%) |
Apr 09, 2019 | 8.921 | 9.047 | 8.861 | 8.947 | 29,816 | -0.00(-0.02%) |
Apr 08, 2019 | 9.050 | 9.050 | 8.930 | 8.949 | 8,519 | -0.08(-0.84%) |
Apr 05, 2019 | 8.964 | 9.041 | 8.964 | 9.025 | 11,329 | +0.08(+0.88%) |
Apr 04, 2019 | 9.067 | 9.075 | 8.947 | 8.947 | 25,222 | -0.04(-0.49%) |
Apr 03, 2019 | 8.955 | 9.075 | 8.938 | 8.991 | 36,747 | +0.01(+0.10%) |
Apr 02, 2019 | 8.955 | 9.041 | 8.938 | 8.981 | 21,289 | +0.06(+0.67%) |
Apr 01, 2019 | 8.870 | 9.033 | 8.870 | 8.921 | 42,835 | -0.02(-0.17%) |
Mar 29, 2019 | 8.913 | 8.981 | 8.913 | 8.936 | 7,241 | -0.01(-0.07%) |
Mar 28, 2019 | 8.938 | 9.050 | 8.829 | 8.943 | 32,055 | -0.00(-0.04%) |
Mar 27, 2019 | 8.810 | 9.028 | 8.810 | 8.947 | 23,668 | +0.13(+1.46%) |
Mar 26, 2019 | 8.861 | 9.024 | 8.818 | 8.818 | 32,069 | -0.13(-1.44%) |
Mar 25, 2019 | 8.793 | 9.118 | 8.793 | 8.947 | 25,666 | +0.06(+0.67%) |
Mar 22, 2019 | 8.827 | 9.208 | 8.776 | 8.887 | 17,403 | +0.14(+1.57%) |
Mar 21, 2019 | 8.784 | 9.031 | 8.750 | 8.750 | 17,094 | -0.03(-0.29%) |
Mar 20, 2019 | 8.827 | 8.976 | 8.716 | 8.776 | 28,819 | -0.10(-1.16%) |
Mar 19, 2019 | 9.040 | 9.175 | 8.762 | 8.878 | 79,713 | -0.06(-0.65%) |
Mar 18, 2019 | 8.785 | 9.136 | 8.641 | 8.936 | 47,925 | +0.19(+2.12%) |
Mar 15, 2019 | 8.725 | 8.793 | 8.581 | 8.751 | 30,366 | +0.08(+0.98%) |
Mar 14, 2019 | 8.666 | 8.768 | 8.658 | 8.666 | 13,579 | +0.04(+0.49%) |
Mar 13, 2019 | 8.709 | 8.776 | 8.581 | 8.624 | 13,525 | +0.01(+0.12%) |
Mar 12, 2019 | 8.581 | 8.717 | 8.515 | 8.613 | 14,002 | +0.12(+1.38%) |
Mar 11, 2019 | 8.496 | 8.734 | 8.496 | 8.496 | 29,361 | -0.08(-0.99%) |
Mar 08, 2019 | 8.709 | 8.797 | 8.581 | 8.581 | 27,777 | -0.14(-1.56%) |
Mar 07, 2019 | 8.607 | 8.912 | 8.607 | 8.717 | 15,057 | +0.05(+0.59%) |
Mar 06, 2019 | 8.666 | 8.793 | 8.573 | 8.666 | 13,815 | +0.07(+0.79%) |
Mar 05, 2019 | 8.649 | 8.878 | 8.581 | 8.598 | 14,786 | +0.02(+0.20%) |
Mar 04, 2019 | 8.581 | 8.591 | 8.544 | 8.581 | 12,823 | +0.03(+0.30%) |