Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.570 | 8.660 | 8.544 | 8.630 | 164,600 | -0.06(-0.69%) |
May 30, 2019 | 8.650 | 8.690 | 8.620 | 8.690 | 274,701 | +0.12(+1.40%) |
May 29, 2019 | 8.610 | 8.670 | 8.530 | 8.570 | 243,028 | -0.49(-5.46%) |
May 28, 2019 | 9.040 | 9.122 | 9.030 | 9.065 | 127,766 | +0.17(+1.91%) |
May 24, 2019 | 8.915 | 8.930 | 8.850 | 8.895 | 107,600 | +0.13(+1.48%) |
May 23, 2019 | 8.785 | 8.790 | 8.720 | 8.765 | 149,379 | -0.14(-1.63%) |
May 22, 2019 | 8.925 | 8.930 | 8.860 | 8.910 | 104,111 | -0.18(-1.98%) |
May 21, 2019 | 9.090 | 9.170 | 9.070 | 9.090 | 861,552 | +0.11(+1.17%) |
May 20, 2019 | 9.100 | 9.100 | 8.980 | 8.985 | 91,182 | -0.20(-2.12%) |
May 17, 2019 | 9.148 | 9.210 | 9.130 | 9.180 | 65,100 | -0.05(-0.54%) |
May 16, 2019 | 9.205 | 9.290 | 9.194 | 9.230 | 99,075 | -0.21(-2.22%) |
May 15, 2019 | 9.410 | 9.470 | 9.390 | 9.440 | 205,174 | +0.04(+0.43%) |
May 14, 2019 | 9.500 | 9.500 | 9.390 | 9.400 | 1,635,784 | +0.10(+1.08%) |
May 13, 2019 | 9.450 | 9.470 | 9.290 | 9.300 | 1,042,313 | -0.31(-3.23%) |
May 10, 2019 | 9.690 | 9.690 | 9.576 | 9.610 | 2,569,900 | +0.02(+0.21%) |
May 09, 2019 | 9.530 | 9.660 | 9.530 | 9.590 | 1,562,844 | -0.11(-1.13%) |
May 08, 2019 | 9.670 | 9.740 | 9.640 | 9.700 | 1,688,445 | -0.17(-1.72%) |
May 07, 2019 | 9.883 | 9.930 | 9.820 | 9.870 | 3,918,437 | -0.09(-0.90%) |
May 06, 2019 | 9.550 | 10.03 | 9.550 | 9.960 | 1,105,471 | +0.03(+0.30%) |
May 03, 2019 | 9.804 | 10.00 | 9.803 | 9.930 | 1,181,700 | +0.08(+0.81%) |
May 02, 2019 | 9.790 | 9.900 | 9.790 | 9.850 | 10,921,536 | -0.04(-0.38%) |
May 01, 2019 | 9.950 | 10.01 | 9.880 | 9.888 | 3,454,459 | -0.01(-0.07%) |
Apr 30, 2019 | 9.820 | 9.920 | 9.775 | 9.895 | 9,263,861 | +0.15(+1.59%) |
Apr 29, 2019 | 9.720 | 9.808 | 9.710 | 9.740 | 3,639,179 | +0.03(+0.26%) |
Apr 26, 2019 | 9.830 | 9.846 | 9.700 | 9.715 | 4,736,300 | -0.04(-0.36%) |
Apr 25, 2019 | 9.670 | 9.780 | 9.670 | 9.750 | 8,018,791 | -0.13(-1.32%) |
Apr 24, 2019 | 9.868 | 9.920 | 9.830 | 9.880 | 161,826 | -0.07(-0.70%) |
Apr 23, 2019 | 9.910 | 9.950 | 9.900 | 9.950 | 120,421 | +0.02(+0.20%) |
Apr 22, 2019 | 9.850 | 9.930 | 9.850 | 9.930 | 106,227 | +0.06(+0.61%) |
Apr 18, 2019 | 9.860 | 9.910 | 9.830 | 9.870 | 1,278,500 | -0.03(-0.34%) |
Apr 17, 2019 | 9.890 | 9.940 | 9.870 | 9.904 | 279,032 | +0.04(+0.45%) |
Apr 16, 2019 | 9.850 | 9.916 | 9.800 | 9.860 | 3,357,821 | +0.04(+0.41%) |
Apr 15, 2019 | 9.795 | 9.860 | 9.790 | 9.820 | 3,411,568 | +0.15(+1.55%) |
Apr 12, 2019 | 9.660 | 9.735 | 9.660 | 9.670 | 2,545,700 | +0.00(+0.00%) |
Apr 11, 2019 | 9.700 | 9.730 | 9.650 | 9.670 | 567,369 | +0.21(+2.17%) |
Apr 10, 2019 | 9.340 | 9.510 | 9.340 | 9.465 | 136,215 | +0.32(+3.56%) |
Apr 09, 2019 | 9.232 | 9.232 | 9.120 | 9.140 | 98,417 | -0.16(-1.72%) |
Apr 08, 2019 | 9.270 | 9.320 | 9.260 | 9.300 | 57,171 | +0.06(+0.65%) |
Apr 05, 2019 | 9.224 | 9.280 | 9.190 | 9.240 | 57,500 | -0.00(-0.05%) |
Apr 04, 2019 | 9.260 | 9.270 | 9.210 | 9.245 | 48,927 | -0.06(-0.59%) |
Apr 03, 2019 | 9.260 | 9.340 | 9.250 | 9.300 | 91,518 | +0.17(+1.86%) |
Apr 02, 2019 | 9.100 | 9.160 | 9.072 | 9.130 | 69,726 | -0.02(-0.22%) |
Apr 01, 2019 | 9.170 | 9.180 | 9.110 | 9.150 | 31,129 | +0.09(+0.99%) |
Mar 29, 2019 | 9.100 | 9.150 | 9.024 | 9.060 | 48,000 | +0.10(+1.12%) |
Mar 28, 2019 | 9.010 | 9.040 | 8.932 | 8.960 | 110,482 | -0.06(-0.72%) |
Mar 27, 2019 | 9.050 | 9.070 | 8.985 | 9.025 | 139,639 | -0.00(-0.06%) |
Mar 26, 2019 | 9.130 | 9.130 | 9.010 | 9.030 | 93,747 | -0.19(-2.06%) |
Mar 25, 2019 | 9.175 | 9.220 | 9.120 | 9.220 | 82,035 | +0.06(+0.66%) |
Mar 22, 2019 | 9.235 | 9.240 | 9.160 | 9.160 | 55,000 | +0.01(+0.11%) |
Mar 21, 2019 | 9.160 | 9.200 | 9.050 | 9.150 | 88,131 | -0.12(-1.24%) |
Mar 20, 2019 | 9.280 | 9.300 | 9.230 | 9.265 | 93,228 | -0.12(-1.23%) |
Mar 19, 2019 | 9.400 | 9.430 | 9.350 | 9.380 | 45,122 | +0.04(+0.48%) |
Mar 18, 2019 | 9.230 | 9.360 | 9.230 | 9.335 | 42,271 | +0.24(+2.58%) |
Mar 15, 2019 | 9.080 | 9.160 | 9.080 | 9.100 | 35,500 | +0.04(+0.50%) |
Mar 14, 2019 | 9.090 | 9.100 | 9.030 | 9.055 | 54,656 | -0.04(-0.39%) |
Mar 13, 2019 | 9.030 | 9.110 | 9.015 | 9.090 | 35,135 | +0.16(+1.79%) |
Mar 12, 2019 | 8.930 | 8.990 | 8.910 | 8.930 | 100,085 | -0.02(-0.22%) |
Mar 11, 2019 | 8.970 | 9.000 | 8.910 | 8.950 | 47,645 | +0.06(+0.67%) |
Mar 08, 2019 | 8.995 | 9.000 | 8.880 | 8.890 | 78,200 | -0.25(-2.74%) |
Mar 07, 2019 | 9.175 | 9.230 | 9.130 | 9.140 | 87,260 | -0.02(-0.22%) |
Mar 06, 2019 | 9.155 | 9.180 | 9.120 | 9.160 | 173,270 | +0.04(+0.44%) |
Mar 05, 2019 | 9.060 | 9.150 | 9.050 | 9.120 | 40,774 | +0.10(+1.16%) |
Mar 04, 2019 | 9.050 | 9.070 | 8.990 | 9.015 | 65,539 | +0.03(+0.28%) |