Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.950 | 9.298 | 8.719 | 8.875 | 95,696 | -0.20(-2.20%) |
May 30, 2019 | 8.881 | 9.074 | 8.881 | 9.074 | 42,800 | +0.16(+1.82%) |
May 29, 2019 | 9.031 | 9.031 | 8.814 | 8.912 | 90,894 | -0.17(-1.85%) |
May 28, 2019 | 9.230 | 9.236 | 8.993 | 9.080 | 70,145 | -0.08(-0.88%) |
May 24, 2019 | 9.161 | 9.336 | 9.161 | 9.161 | 20,070 | -0.02(-0.27%) |
May 23, 2019 | 9.435 | 9.435 | 9.186 | 9.186 | 19,510 | -0.31(-3.22%) |
May 22, 2019 | 9.560 | 9.560 | 9.448 | 9.492 | 6,658 | -0.08(-0.88%) |
May 21, 2019 | 9.524 | 9.598 | 9.498 | 9.576 | 25,422 | +0.12(+1.22%) |
May 20, 2019 | 9.498 | 9.526 | 9.411 | 9.460 | 22,808 | -0.07(-0.70%) |
May 17, 2019 | 9.566 | 9.572 | 9.515 | 9.527 | 11,560 | +0.01(+0.11%) |
May 16, 2019 | 9.454 | 9.550 | 9.417 | 9.516 | 22,157 | +0.04(+0.43%) |
May 15, 2019 | 9.367 | 9.485 | 9.348 | 9.476 | 14,725 | +0.14(+1.50%) |
May 14, 2019 | 9.473 | 9.473 | 9.336 | 9.336 | 28,318 | -0.16(-1.64%) |
May 13, 2019 | 9.292 | 9.498 | 9.255 | 9.492 | 52,422 | +0.19(+2.08%) |
May 10, 2019 | 9.317 | 9.354 | 9.186 | 9.298 | 54,592 | +0.01(+0.13%) |
May 09, 2019 | 9.274 | 9.423 | 9.186 | 9.286 | 38,310 | -0.09(-1.00%) |
May 08, 2019 | 9.249 | 9.435 | 9.224 | 9.379 | 59,447 | +0.16(+1.69%) |
May 07, 2019 | 9.224 | 9.388 | 9.199 | 9.224 | 33,323 | -0.08(-0.90%) |
May 06, 2019 | 9.616 | 9.616 | 9.190 | 9.308 | 76,229 | -0.23(-2.38%) |
May 03, 2019 | 9.529 | 9.638 | 9.434 | 9.535 | 47,206 | +0.09(+0.99%) |
May 02, 2019 | 9.591 | 9.604 | 9.435 | 9.442 | 62,067 | -0.25(-2.54%) |
May 01, 2019 | 9.730 | 9.748 | 9.645 | 9.688 | 84,931 | +0.01(+0.06%) |
Apr 30, 2019 | 9.573 | 9.735 | 9.543 | 9.682 | 81,473 | +0.16(+1.65%) |
Apr 29, 2019 | 9.670 | 9.713 | 9.525 | 9.525 | 103,275 | -0.15(-1.50%) |
Apr 26, 2019 | 9.670 | 9.700 | 9.632 | 9.670 | 67,510 | +0.01(+0.13%) |
Apr 25, 2019 | 9.645 | 9.694 | 9.579 | 9.657 | 38,635 | -0.01(-0.12%) |
Apr 24, 2019 | 9.694 | 9.694 | 9.622 | 9.670 | 17,660 | +0.01(+0.10%) |
Apr 23, 2019 | 9.670 | 9.700 | 9.639 | 9.660 | 40,949 | -0.01(-0.10%) |
Apr 22, 2019 | 9.585 | 9.670 | 9.518 | 9.670 | 53,113 | +0.22(+2.28%) |
Apr 18, 2019 | 9.664 | 9.664 | 9.368 | 9.454 | 43,021 | -0.14(-1.49%) |
Apr 17, 2019 | 9.621 | 9.621 | 9.379 | 9.597 | 57,754 | -0.05(-0.50%) |
Apr 16, 2019 | 9.609 | 9.670 | 9.525 | 9.645 | 26,789 | +0.04(+0.38%) |
Apr 15, 2019 | 9.555 | 9.609 | 9.452 | 9.609 | 71,230 | +0.06(+0.63%) |
Apr 12, 2019 | 9.603 | 9.730 | 9.549 | 9.549 | 58,906 | -0.10(-1.00%) |
Apr 11, 2019 | 9.657 | 9.670 | 9.597 | 9.645 | 15,828 | -0.07(-0.75%) |
Apr 10, 2019 | 9.694 | 9.718 | 9.633 | 9.718 | 35,084 | +0.07(+0.69%) |
Apr 09, 2019 | 9.718 | 9.718 | 9.609 | 9.651 | 41,021 | -0.02(-0.19%) |
Apr 08, 2019 | 9.591 | 9.742 | 9.591 | 9.670 | 44,451 | +0.04(+0.38%) |
Apr 05, 2019 | 9.621 | 9.670 | 9.603 | 9.633 | 50,302 | -0.01(-0.06%) |
Apr 04, 2019 | 9.633 | 9.670 | 9.579 | 9.639 | 34,505 | +0.01(+0.06%) |
Apr 03, 2019 | 9.615 | 9.655 | 9.591 | 9.633 | 25,303 | +0.01(+0.13%) |
Apr 02, 2019 | 9.555 | 9.633 | 9.555 | 9.621 | 48,056 | +0.05(+0.57%) |
Apr 01, 2019 | 9.591 | 9.670 | 9.525 | 9.567 | 83,114 | -0.01(-0.06%) |
Mar 29, 2019 | 9.621 | 9.621 | 9.500 | 9.573 | 24,489 | +0.03(+0.32%) |
Mar 28, 2019 | 9.537 | 9.621 | 9.518 | 9.543 | 24,742 | -0.02(-0.19%) |
Mar 27, 2019 | 9.537 | 9.615 | 9.531 | 9.561 | 19,811 | -0.01(-0.06%) |
Mar 26, 2019 | 9.579 | 9.670 | 9.549 | 9.567 | 22,348 | +0.01(+0.06%) |
Mar 25, 2019 | 9.597 | 9.597 | 9.518 | 9.561 | 18,146 | -0.10(-1.06%) |
Mar 22, 2019 | 9.621 | 9.664 | 9.549 | 9.664 | 47,323 | -0.01(-0.06%) |
Mar 21, 2019 | 9.627 | 9.670 | 9.592 | 9.670 | 23,815 | +0.01(+0.13%) |
Mar 20, 2019 | 9.645 | 9.657 | 9.561 | 9.657 | 30,462 | +0.05(+0.50%) |
Mar 19, 2019 | 9.670 | 9.670 | 9.567 | 9.609 | 28,432 | -0.05(-0.56%) |
Mar 18, 2019 | 9.476 | 9.664 | 9.476 | 9.664 | 32,325 | +0.16(+1.72%) |
Mar 15, 2019 | 9.633 | 9.651 | 9.500 | 9.500 | 18,035 | +0.00(+0.00%) |
Mar 14, 2019 | 9.592 | 9.639 | 9.500 | 9.500 | 35,871 | -0.04(-0.44%) |
Mar 13, 2019 | 9.512 | 9.603 | 9.500 | 9.543 | 25,276 | +0.04(+0.45%) |
Mar 12, 2019 | 9.615 | 9.615 | 9.500 | 9.500 | 31,458 | -0.15(-1.50%) |
Mar 11, 2019 | 9.688 | 9.694 | 9.591 | 9.645 | 85,397 | +0.00(+0.00%) |
Mar 08, 2019 | 9.561 | 9.645 | 9.494 | 9.645 | 30,280 | +0.03(+0.31%) |
Mar 07, 2019 | 9.470 | 9.615 | 9.470 | 9.615 | 29,413 | -0.03(-0.28%) |
Mar 06, 2019 | 9.700 | 9.700 | 9.609 | 9.642 | 19,937 | -0.06(-0.59%) |
Mar 05, 2019 | 9.700 | 9.712 | 9.642 | 9.700 | 34,351 | +0.00(+0.00%) |
Mar 04, 2019 | 9.676 | 9.706 | 9.615 | 9.700 | 43,276 | +0.03(+0.31%) |