Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.271 | 9.518 | 9.263 | 9.472 | 2,041,853 | +0.26(+2.86%) |
May 30, 2019 | 9.085 | 9.259 | 9.077 | 9.209 | 954,667 | +0.15(+1.62%) |
May 29, 2019 | 9.085 | 9.124 | 9.023 | 9.062 | 1,009,725 | +0.11(+1.21%) |
May 28, 2019 | 8.938 | 9.054 | 8.830 | 8.954 | 1,999,925 | +0.02(+0.17%) |
May 24, 2019 | 8.969 | 9.008 | 8.868 | 8.938 | 3,966,501 | +0.00(+0.00%) |
May 23, 2019 | 8.806 | 9.023 | 8.776 | 8.938 | 1,276,762 | +0.05(+0.61%) |
May 22, 2019 | 8.892 | 9.019 | 8.830 | 8.884 | 1,232,793 | +0.07(+0.79%) |
May 21, 2019 | 8.644 | 8.845 | 8.613 | 8.814 | 1,456,097 | +0.24(+2.80%) |
May 20, 2019 | 8.497 | 8.628 | 8.451 | 8.574 | 2,005,552 | +0.12(+1.37%) |
May 17, 2019 | 8.466 | 8.563 | 8.443 | 8.458 | 1,759,630 | -0.07(-0.82%) |
May 16, 2019 | 8.551 | 8.675 | 8.501 | 8.528 | 1,138,831 | -0.11(-1.25%) |
May 15, 2019 | 8.551 | 8.714 | 8.528 | 8.636 | 1,026,652 | -0.07(-0.80%) |
May 14, 2019 | 8.706 | 8.760 | 8.675 | 8.706 | 1,219,188 | +0.00(+0.00%) |
May 13, 2019 | 8.690 | 8.741 | 8.652 | 8.706 | 1,375,823 | -0.17(-1.92%) |
May 10, 2019 | 8.884 | 8.930 | 8.698 | 8.876 | 1,726,936 | -0.01(-0.09%) |
May 09, 2019 | 8.938 | 8.946 | 8.702 | 8.884 | 1,487,878 | -0.06(-0.69%) |
May 08, 2019 | 9.054 | 9.101 | 8.930 | 8.946 | 2,176,542 | +0.07(+0.78%) |
May 07, 2019 | 8.737 | 8.930 | 8.644 | 8.876 | 2,047,499 | +0.01(+0.09%) |
May 06, 2019 | 8.845 | 8.927 | 8.783 | 8.868 | 1,242,783 | -0.09(-1.04%) |
May 03, 2019 | 9.000 | 9.012 | 8.954 | 8.961 | 850,287 | +0.05(+0.61%) |
May 02, 2019 | 8.984 | 8.984 | 8.884 | 8.907 | 1,400,715 | -0.10(-1.09%) |
May 01, 2019 | 9.166 | 9.190 | 8.997 | 9.005 | 819,940 | -0.15(-1.68%) |
Apr 30, 2019 | 9.105 | 9.163 | 9.005 | 9.159 | 1,310,935 | +0.09(+1.02%) |
Apr 29, 2019 | 9.166 | 9.174 | 9.059 | 9.066 | 1,141,503 | -0.02(-0.17%) |
Apr 26, 2019 | 9.074 | 9.174 | 9.020 | 9.082 | 1,382,072 | +0.00(+0.00%) |
Apr 25, 2019 | 8.982 | 9.113 | 8.920 | 9.082 | 1,300,973 | +0.12(+1.37%) |
Apr 24, 2019 | 9.066 | 9.082 | 8.835 | 8.959 | 1,684,153 | -0.18(-2.02%) |
Apr 23, 2019 | 9.166 | 9.216 | 9.070 | 9.143 | 1,266,267 | -0.01(-0.08%) |
Apr 22, 2019 | 9.166 | 9.220 | 9.074 | 9.151 | 1,031,788 | -0.04(-0.42%) |
Apr 18, 2019 | 9.113 | 9.243 | 9.043 | 9.190 | 1,545,005 | +0.12(+1.27%) |
Apr 17, 2019 | 9.290 | 9.328 | 8.951 | 9.074 | 2,574,768 | -0.18(-2.00%) |
Apr 16, 2019 | 9.151 | 9.313 | 9.143 | 9.259 | 1,375,496 | +0.05(+0.50%) |
Apr 15, 2019 | 9.228 | 9.266 | 9.151 | 9.213 | 1,147,521 | +0.02(+0.25%) |
Apr 12, 2019 | 9.328 | 9.390 | 9.136 | 9.190 | 1,400,392 | -0.20(-2.12%) |
Apr 11, 2019 | 9.411 | 9.490 | 9.311 | 9.389 | 2,261,020 | -0.03(-0.32%) |
Apr 10, 2019 | 9.426 | 9.449 | 9.329 | 9.419 | 3,650,231 | +0.03(+0.32%) |
Apr 09, 2019 | 9.583 | 9.591 | 9.322 | 9.389 | 4,813,547 | -0.28(-2.86%) |
Apr 08, 2019 | 9.606 | 9.710 | 9.531 | 9.665 | 2,334,228 | +0.12(+1.25%) |
Apr 05, 2019 | 9.426 | 9.639 | 9.374 | 9.546 | 2,313,721 | +0.13(+1.43%) |
Apr 04, 2019 | 9.180 | 9.471 | 9.150 | 9.411 | 2,334,282 | +0.28(+3.11%) |
Apr 03, 2019 | 9.202 | 9.247 | 9.090 | 9.128 | 1,488,616 | +0.04(+0.41%) |
Apr 02, 2019 | 9.232 | 9.232 | 9.060 | 9.090 | 1,418,290 | -0.06(-0.65%) |
Apr 01, 2019 | 9.165 | 9.172 | 9.113 | 9.150 | 1,978,158 | +0.13(+1.49%) |
Mar 29, 2019 | 9.060 | 9.165 | 9.001 | 9.016 | 3,162,657 | +0.07(+0.84%) |
Mar 28, 2019 | 8.612 | 8.986 | 8.575 | 8.941 | 2,535,108 | +0.23(+2.66%) |
Mar 27, 2019 | 8.814 | 8.866 | 8.664 | 8.709 | 2,797,284 | -0.38(-4.19%) |
Mar 26, 2019 | 9.068 | 9.113 | 8.926 | 9.090 | 3,568,207 | +0.01(+0.16%) |
Mar 25, 2019 | 9.045 | 9.157 | 8.993 | 9.075 | 2,279,811 | -0.02(-0.25%) |
Mar 22, 2019 | 9.053 | 9.157 | 8.986 | 9.098 | 3,316,753 | -0.25(-2.72%) |
Mar 21, 2019 | 9.553 | 9.561 | 9.120 | 9.352 | 3,125,041 | -0.28(-2.95%) |
Mar 20, 2019 | 9.568 | 9.785 | 9.486 | 9.635 | 2,790,351 | +0.12(+1.26%) |
Mar 19, 2019 | 9.553 | 9.617 | 9.494 | 9.516 | 2,596,361 | -0.02(-0.23%) |
Mar 18, 2019 | 9.382 | 9.583 | 9.355 | 9.538 | 2,537,153 | +0.25(+2.65%) |
Mar 15, 2019 | 9.240 | 9.344 | 9.202 | 9.292 | 3,124,769 | +0.13(+1.47%) |
Mar 14, 2019 | 9.217 | 9.262 | 9.113 | 9.157 | 1,557,369 | -0.08(-0.89%) |
Mar 13, 2019 | 9.128 | 9.266 | 9.075 | 9.240 | 4,187,106 | +0.09(+0.98%) |
Mar 12, 2019 | 9.142 | 9.247 | 9.120 | 9.150 | 2,455,260 | +0.04(+0.41%) |
Mar 11, 2019 | 9.045 | 9.120 | 8.978 | 9.113 | 2,675,534 | +0.12(+1.33%) |
Mar 08, 2019 | 8.978 | 9.038 | 8.903 | 8.993 | 2,359,107 | +0.18(+2.03%) |
Mar 07, 2019 | 8.948 | 8.948 | 8.739 | 8.814 | 2,585,526 | -0.01(-0.17%) |
Mar 06, 2019 | 9.113 | 9.113 | 8.773 | 8.829 | 2,569,721 | -0.25(-2.72%) |
Mar 05, 2019 | 9.083 | 9.139 | 9.030 | 9.075 | 2,536,593 | +0.02(+0.25%) |
Mar 04, 2019 | 9.120 | 9.180 | 8.948 | 9.053 | 1,722,936 | -0.06(-0.66%) |