Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.953 | 9.048 | 8.953 | 9.048 | 2,638 | +0.03(+0.34%) |
May 30, 2019 | 9.145 | 9.145 | 9.001 | 9.018 | 5,793 | -0.08(-0.86%) |
May 29, 2019 | 9.124 | 9.238 | 9.096 | 9.096 | 4,879 | +0.00(+0.00%) |
May 28, 2019 | 9.001 | 9.105 | 9.001 | 9.096 | 8,936 | +0.09(+1.05%) |
May 24, 2019 | 9.075 | 9.171 | 9.001 | 9.001 | 2,110 | -0.17(-1.86%) |
May 23, 2019 | 9.067 | 9.171 | 9.001 | 9.171 | 2,837 | -0.01(-0.10%) |
May 22, 2019 | 9.124 | 9.181 | 8.975 | 9.181 | 8,797 | -0.05(-0.51%) |
May 21, 2019 | 9.020 | 9.228 | 9.020 | 9.228 | 1,385 | +0.09(+0.93%) |
May 20, 2019 | 9.114 | 9.162 | 8.972 | 9.143 | 2,665 | +0.03(+0.31%) |
May 17, 2019 | 8.963 | 9.114 | 8.963 | 9.114 | 9,815 | +0.07(+0.73%) |
May 16, 2019 | 9.010 | 9.048 | 8.953 | 9.048 | 8,666 | +0.03(+0.32%) |
May 15, 2019 | 9.001 | 9.039 | 8.953 | 9.020 | 4,430 | +0.00(+0.05%) |
May 14, 2019 | 9.062 | 9.062 | 9.001 | 9.015 | 10,356 | +0.01(+0.16%) |
May 13, 2019 | 9.001 | 9.086 | 9.001 | 9.001 | 4,901 | -0.04(-0.42%) |
May 10, 2019 | 8.934 | 9.058 | 8.934 | 9.039 | 14,670 | +0.10(+1.17%) |
May 09, 2019 | 9.029 | 9.029 | 8.906 | 8.934 | 5,458 | -0.01(-0.16%) |
May 08, 2019 | 8.944 | 9.001 | 8.906 | 8.949 | 10,685 | +0.12(+1.31%) |
May 07, 2019 | 9.090 | 9.090 | 8.807 | 8.833 | 3,752 | -0.17(-1.87%) |
May 06, 2019 | 8.982 | 9.200 | 8.717 | 9.001 | 30,274 | -0.23(-2.46%) |
May 03, 2019 | 9.152 | 9.257 | 8.953 | 9.228 | 22,164 | +0.15(+1.67%) |
May 02, 2019 | 9.276 | 9.276 | 8.916 | 9.077 | 33,233 | -0.15(-1.67%) |
May 01, 2019 | 9.323 | 9.370 | 9.115 | 9.231 | 6,961 | -0.09(-0.99%) |
Apr 30, 2019 | 9.342 | 9.380 | 9.219 | 9.323 | 12,090 | -0.01(-0.15%) |
Apr 29, 2019 | 9.200 | 9.380 | 9.152 | 9.337 | 14,687 | +0.10(+1.11%) |
Apr 26, 2019 | 9.133 | 9.238 | 9.058 | 9.235 | 21,742 | +0.12(+1.33%) |
Apr 25, 2019 | 9.001 | 9.149 | 9.001 | 9.114 | 48,281 | +0.15(+1.68%) |
Apr 24, 2019 | 9.190 | 9.201 | 8.963 | 8.963 | 12,642 | -0.26(-2.77%) |
Apr 23, 2019 | 9.162 | 9.219 | 9.075 | 9.219 | 2,462 | +0.04(+0.41%) |
Apr 22, 2019 | 9.171 | 9.257 | 9.072 | 9.181 | 146,712 | +0.09(+0.94%) |
Apr 18, 2019 | 9.039 | 9.280 | 8.991 | 9.096 | 33,247 | +0.00(+0.00%) |
Apr 17, 2019 | 9.209 | 9.209 | 8.972 | 9.096 | 55,350 | -0.05(-0.52%) |
Apr 16, 2019 | 9.039 | 9.174 | 8.963 | 9.143 | 59,827 | +0.05(+0.52%) |
Apr 15, 2019 | 8.887 | 9.199 | 8.818 | 9.096 | 88,282 | +0.21(+2.35%) |
Apr 12, 2019 | 8.764 | 8.887 | 8.764 | 8.887 | 7,915 | +0.11(+1.30%) |
Apr 11, 2019 | 8.786 | 8.786 | 8.717 | 8.773 | 19,835 | +0.06(+0.65%) |
Apr 10, 2019 | 8.717 | 8.849 | 8.717 | 8.717 | 7,633 | +0.00(+0.00%) |
Apr 09, 2019 | 8.764 | 8.906 | 8.717 | 8.717 | 8,311 | -0.03(-0.33%) |
Apr 08, 2019 | 8.868 | 8.868 | 8.730 | 8.745 | 4,984 | -0.14(-1.60%) |
Apr 05, 2019 | 8.887 | 8.887 | 8.735 | 8.887 | 4,116 | +0.17(+1.96%) |
Apr 04, 2019 | 8.840 | 8.868 | 8.717 | 8.717 | 16,264 | -0.10(-1.12%) |
Apr 03, 2019 | 8.773 | 8.840 | 8.717 | 8.815 | 48,781 | +0.10(+1.13%) |
Apr 02, 2019 | 8.669 | 8.878 | 8.669 | 8.717 | 14,186 | -0.01(-0.16%) |
Apr 01, 2019 | 8.745 | 8.859 | 8.717 | 8.731 | 34,075 | +0.18(+2.16%) |
Mar 29, 2019 | 8.669 | 8.716 | 8.541 | 8.546 | 3,694 | -0.17(-1.96%) |
Mar 28, 2019 | 8.745 | 8.745 | 8.698 | 8.717 | 5,055 | -0.03(-0.32%) |
Mar 27, 2019 | 8.669 | 8.745 | 8.527 | 8.745 | 28,606 | +0.22(+2.56%) |
Mar 26, 2019 | 8.707 | 8.707 | 8.527 | 8.527 | 10,463 | +0.00(+0.00%) |
Mar 25, 2019 | 8.527 | 8.767 | 8.527 | 8.527 | 11,267 | +0.00(+0.00%) |
Mar 22, 2019 | 8.432 | 8.669 | 8.375 | 8.527 | 1,794 | +0.00(+0.00%) |
Mar 21, 2019 | 8.480 | 8.764 | 8.395 | 8.527 | 7,911 | -0.05(-0.55%) |
Mar 20, 2019 | 8.574 | 8.754 | 8.338 | 8.574 | 22,030 | -0.06(-0.72%) |
Mar 19, 2019 | 8.660 | 8.707 | 8.636 | 8.636 | 10,873 | -0.04(-0.50%) |
Mar 18, 2019 | 8.830 | 8.849 | 8.645 | 8.680 | 5,653 | -0.09(-1.07%) |
Mar 15, 2019 | 8.669 | 8.829 | 8.655 | 8.773 | 41,163 | +0.20(+2.32%) |
Mar 14, 2019 | 8.622 | 8.681 | 8.375 | 8.574 | 19,647 | -0.22(-2.48%) |
Mar 13, 2019 | 8.783 | 8.915 | 8.783 | 8.792 | 9,725 | +0.02(+0.22%) |
Mar 12, 2019 | 8.546 | 8.773 | 8.527 | 8.773 | 14,923 | +0.02(+0.22%) |
Mar 11, 2019 | 8.631 | 8.754 | 8.385 | 8.754 | 10,551 | +0.27(+3.13%) |
Mar 08, 2019 | 8.584 | 8.605 | 8.262 | 8.489 | 21,637 | -0.20(-2.29%) |
Mar 07, 2019 | 8.546 | 8.688 | 8.328 | 8.688 | 11,553 | -0.03(-0.33%) |
Mar 06, 2019 | 8.546 | 8.754 | 8.290 | 8.717 | 17,101 | +0.12(+1.43%) |
Mar 05, 2019 | 8.622 | 8.950 | 8.527 | 8.593 | 16,910 | -0.03(-0.33%) |
Mar 04, 2019 | 8.859 | 8.859 | 8.612 | 8.622 | 20,734 | -0.22(-2.47%) |