Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.978 | 8.978 | 8.911 | 8.911 | 14,724 | -0.11(-1.18%) |
May 30, 2019 | 9.075 | 9.103 | 8.997 | 9.017 | 7,897 | +0.02(+0.21%) |
May 29, 2019 | 9.103 | 9.103 | 8.988 | 8.997 | 22,117 | -0.11(-1.17%) |
May 28, 2019 | 9.248 | 9.248 | 9.094 | 9.103 | 12,128 | -0.11(-1.15%) |
May 24, 2019 | 9.142 | 9.229 | 9.123 | 9.210 | 10,162 | +0.13(+1.38%) |
May 23, 2019 | 9.132 | 9.132 | 9.055 | 9.084 | 9,310 | -0.11(-1.15%) |
May 22, 2019 | 9.210 | 9.236 | 9.190 | 9.190 | 2,473 | -0.04(-0.42%) |
May 21, 2019 | 9.229 | 9.277 | 9.229 | 9.229 | 22,902 | +0.06(+0.63%) |
May 20, 2019 | 9.239 | 9.239 | 9.171 | 9.171 | 6,901 | -0.11(-1.14%) |
May 17, 2019 | 9.210 | 9.344 | 9.210 | 9.277 | 18,976 | -0.03(-0.31%) |
May 16, 2019 | 9.181 | 9.345 | 9.181 | 9.306 | 35,172 | +0.11(+1.15%) |
May 15, 2019 | 9.103 | 9.238 | 9.103 | 9.200 | 4,415 | +0.03(+0.32%) |
May 14, 2019 | 9.142 | 9.219 | 9.142 | 9.171 | 4,571 | +0.08(+0.85%) |
May 13, 2019 | 9.229 | 9.229 | 9.056 | 9.094 | 16,458 | -0.18(-1.98%) |
May 10, 2019 | 9.200 | 9.277 | 9.200 | 9.277 | 21,983 | +0.05(+0.50%) |
May 09, 2019 | 9.212 | 9.240 | 9.130 | 9.231 | 27,519 | -0.10(-1.03%) |
May 08, 2019 | 9.336 | 9.383 | 9.317 | 9.327 | 12,063 | -0.02(-0.20%) |
May 07, 2019 | 9.480 | 9.480 | 9.315 | 9.345 | 26,231 | -0.15(-1.62%) |
May 06, 2019 | 9.490 | 9.528 | 9.480 | 9.499 | 16,203 | -0.09(-0.90%) |
May 03, 2019 | 9.528 | 9.585 | 9.511 | 9.585 | 10,745 | +0.10(+1.01%) |
May 02, 2019 | 9.518 | 9.538 | 9.475 | 9.490 | 19,731 | -0.02(-0.20%) |
May 01, 2019 | 9.509 | 9.576 | 9.509 | 9.509 | 15,031 | -0.04(-0.40%) |
Apr 30, 2019 | 9.538 | 9.576 | 9.528 | 9.547 | 15,731 | +0.00(+0.00%) |
Apr 29, 2019 | 9.585 | 9.585 | 9.538 | 9.547 | 5,703 | +0.04(+0.40%) |
Apr 26, 2019 | 9.518 | 9.700 | 9.509 | 9.509 | 22,429 | -0.02(-0.20%) |
Apr 25, 2019 | 9.576 | 9.672 | 9.528 | 9.528 | 22,638 | -0.08(-0.80%) |
Apr 24, 2019 | 9.614 | 9.633 | 9.605 | 9.605 | 16,087 | -0.02(-0.20%) |
Apr 23, 2019 | 9.538 | 9.648 | 9.538 | 9.624 | 16,687 | +0.06(+0.60%) |
Apr 22, 2019 | 9.633 | 9.633 | 9.557 | 9.566 | 28,700 | -0.12(-1.29%) |
Apr 18, 2019 | 9.653 | 9.691 | 9.633 | 9.691 | 12,310 | +0.06(+0.60%) |
Apr 17, 2019 | 9.681 | 9.681 | 9.633 | 9.633 | 8,045 | -0.05(-0.49%) |
Apr 16, 2019 | 9.662 | 9.720 | 9.653 | 9.681 | 11,180 | +0.04(+0.40%) |
Apr 15, 2019 | 9.700 | 9.716 | 9.633 | 9.643 | 30,280 | -0.07(-0.69%) |
Apr 12, 2019 | 9.739 | 9.739 | 9.672 | 9.710 | 15,022 | +0.02(+0.20%) |
Apr 11, 2019 | 9.672 | 9.691 | 9.645 | 9.691 | 14,255 | +0.01(+0.08%) |
Apr 10, 2019 | 9.636 | 9.683 | 9.612 | 9.683 | 14,245 | +0.05(+0.49%) |
Apr 09, 2019 | 9.636 | 9.645 | 9.604 | 9.636 | 11,682 | -0.04(-0.39%) |
Apr 08, 2019 | 9.559 | 9.674 | 9.540 | 9.674 | 28,077 | +0.11(+1.15%) |
Apr 05, 2019 | 9.569 | 9.569 | 9.559 | 9.564 | 10,807 | -0.00(-0.05%) |
Apr 04, 2019 | 9.569 | 9.569 | 9.540 | 9.569 | 12,957 | +0.02(+0.20%) |
Apr 03, 2019 | 9.531 | 9.569 | 9.531 | 9.550 | 25,953 | +0.06(+0.60%) |
Apr 02, 2019 | 9.502 | 9.516 | 9.493 | 9.493 | 20,559 | +0.00(+0.00%) |
Apr 01, 2019 | 9.483 | 9.521 | 9.454 | 9.493 | 49,042 | +0.04(+0.40%) |
Mar 29, 2019 | 9.435 | 9.469 | 9.435 | 9.454 | 11,961 | +0.04(+0.40%) |
Mar 28, 2019 | 9.397 | 9.474 | 9.397 | 9.416 | 8,667 | +0.01(+0.10%) |
Mar 27, 2019 | 9.454 | 9.474 | 9.388 | 9.407 | 4,226 | -0.02(-0.20%) |
Mar 26, 2019 | 9.483 | 9.502 | 9.426 | 9.426 | 30,411 | -0.01(-0.10%) |
Mar 25, 2019 | 9.483 | 9.483 | 9.412 | 9.435 | 46,256 | -0.06(-0.60%) |
Mar 22, 2019 | 9.559 | 9.559 | 9.483 | 9.493 | 59,806 | -0.08(-0.80%) |
Mar 21, 2019 | 9.512 | 9.578 | 9.512 | 9.569 | 29,056 | +0.09(+0.90%) |
Mar 20, 2019 | 9.540 | 9.550 | 9.483 | 9.483 | 15,846 | -0.03(-0.30%) |
Mar 19, 2019 | 9.521 | 9.540 | 9.493 | 9.512 | 28,738 | +0.04(+0.40%) |
Mar 18, 2019 | 9.359 | 9.474 | 9.359 | 9.474 | 57,522 | +0.14(+1.53%) |
Mar 15, 2019 | 9.273 | 9.340 | 9.273 | 9.331 | 13,954 | +0.07(+0.72%) |
Mar 14, 2019 | 9.321 | 9.330 | 9.264 | 9.264 | 56,094 | -0.06(-0.61%) |
Mar 13, 2019 | 9.273 | 9.340 | 9.273 | 9.321 | 10,621 | +0.04(+0.41%) |
Mar 12, 2019 | 9.302 | 9.340 | 9.254 | 9.283 | 52,742 | +0.00(+0.00%) |
Mar 11, 2019 | 9.216 | 9.292 | 9.197 | 9.283 | 18,956 | +0.10(+1.12%) |
Mar 08, 2019 | 9.199 | 9.265 | 9.069 | 9.180 | 21,216 | -0.12(-1.32%) |
Mar 07, 2019 | 9.370 | 9.370 | 9.275 | 9.303 | 28,207 | -0.07(-0.71%) |
Mar 06, 2019 | 9.426 | 9.426 | 9.370 | 9.370 | 98,864 | -0.04(-0.40%) |
Mar 05, 2019 | 9.417 | 9.426 | 9.407 | 9.407 | 14,882 | -0.03(-0.30%) |
Mar 04, 2019 | 9.474 | 9.521 | 9.407 | 9.436 | 33,310 | -0.04(-0.40%) |