Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.863 | 9.879 | 9.792 | 9.879 | 186,627 | -0.01(-0.08%) |
May 30, 2019 | 9.829 | 9.894 | 9.753 | 9.886 | 881,694 | +0.07(+0.72%) |
May 29, 2019 | 9.792 | 9.831 | 9.792 | 9.816 | 196,592 | +0.01(+0.08%) |
May 28, 2019 | 9.816 | 9.823 | 9.784 | 9.808 | 323,553 | +0.03(+0.32%) |
May 24, 2019 | 9.721 | 9.776 | 9.666 | 9.776 | 614,763 | +0.07(+0.73%) |
May 23, 2019 | 9.697 | 9.729 | 9.682 | 9.705 | 1,117,124 | -0.01(-0.06%) |
May 22, 2019 | 9.711 | 9.719 | 9.664 | 9.711 | 747,118 | +0.02(+0.24%) |
May 21, 2019 | 9.664 | 9.703 | 9.640 | 9.687 | 398,961 | +0.01(+0.08%) |
May 20, 2019 | 9.711 | 9.711 | 9.593 | 9.679 | 862,414 | -0.03(-0.32%) |
May 17, 2019 | 9.750 | 9.805 | 9.711 | 9.711 | 329,807 | -0.06(-0.64%) |
May 16, 2019 | 9.876 | 9.899 | 9.750 | 9.774 | 314,029 | -0.12(-1.19%) |
May 15, 2019 | 9.860 | 9.915 | 9.844 | 9.891 | 620,287 | +0.03(+0.32%) |
May 14, 2019 | 9.813 | 9.860 | 9.813 | 9.860 | 250,578 | +0.01(+0.08%) |
May 13, 2019 | 9.860 | 9.868 | 9.813 | 9.852 | 363,259 | +0.02(+0.16%) |
May 10, 2019 | 9.813 | 9.860 | 9.813 | 9.836 | 478,966 | +0.01(+0.08%) |
May 09, 2019 | 9.829 | 9.836 | 9.821 | 9.829 | 210,856 | +0.02(+0.24%) |
May 08, 2019 | 9.789 | 9.829 | 9.789 | 9.805 | 130,983 | -0.01(-0.08%) |
May 07, 2019 | 9.789 | 9.821 | 9.781 | 9.813 | 293,945 | +0.02(+0.24%) |
May 06, 2019 | 9.774 | 9.805 | 9.758 | 9.789 | 382,961 | +0.02(+0.16%) |
May 03, 2019 | 9.805 | 9.805 | 9.766 | 9.774 | 177,971 | +0.01(+0.08%) |
May 02, 2019 | 9.758 | 9.789 | 9.758 | 9.766 | 359,270 | -0.02(-0.24%) |
May 01, 2019 | 9.734 | 9.805 | 9.734 | 9.789 | 346,013 | +0.03(+0.32%) |
Apr 30, 2019 | 9.789 | 9.789 | 9.742 | 9.758 | 282,701 | +0.03(+0.32%) |
Apr 29, 2019 | 9.727 | 9.766 | 9.711 | 9.727 | 337,592 | -0.01(-0.08%) |
Apr 26, 2019 | 9.687 | 9.734 | 9.648 | 9.734 | 283,402 | +0.07(+0.73%) |
Apr 25, 2019 | 9.672 | 9.672 | 9.640 | 9.664 | 477,983 | -0.02(-0.16%) |
Apr 24, 2019 | 9.648 | 9.695 | 9.648 | 9.679 | 184,650 | +0.01(+0.08%) |
Apr 23, 2019 | 9.640 | 9.672 | 9.640 | 9.672 | 113,620 | +0.03(+0.33%) |
Apr 22, 2019 | 9.632 | 9.656 | 9.625 | 9.640 | 137,360 | +0.00(+0.02%) |
Apr 18, 2019 | 9.646 | 9.663 | 9.614 | 9.638 | 460,684 | -0.01(-0.08%) |
Apr 17, 2019 | 9.638 | 9.669 | 9.614 | 9.646 | 190,313 | -0.01(-0.08%) |
Apr 16, 2019 | 9.677 | 9.687 | 9.642 | 9.654 | 298,185 | -0.05(-0.56%) |
Apr 15, 2019 | 9.693 | 9.724 | 9.677 | 9.708 | 220,405 | +0.02(+0.16%) |
Apr 12, 2019 | 9.599 | 9.700 | 9.575 | 9.693 | 238,466 | +0.09(+0.90%) |
Apr 11, 2019 | 9.654 | 9.654 | 9.591 | 9.607 | 296,515 | -0.02(-0.24%) |
Apr 10, 2019 | 9.630 | 9.677 | 9.622 | 9.630 | 242,631 | -0.02(-0.16%) |
Apr 09, 2019 | 9.630 | 9.646 | 9.622 | 9.646 | 130,965 | -0.01(-0.08%) |
Apr 08, 2019 | 9.630 | 9.654 | 9.618 | 9.654 | 145,269 | +0.02(+0.16%) |
Apr 05, 2019 | 9.630 | 9.669 | 9.630 | 9.638 | 158,380 | -0.01(-0.08%) |
Apr 04, 2019 | 9.614 | 9.661 | 9.614 | 9.646 | 284,108 | +0.00(+0.00%) |
Apr 03, 2019 | 9.638 | 9.685 | 9.630 | 9.646 | 252,276 | +0.00(+0.00%) |
Apr 02, 2019 | 9.654 | 9.661 | 9.638 | 9.646 | 311,614 | -0.03(-0.32%) |
Apr 01, 2019 | 9.661 | 9.693 | 9.646 | 9.677 | 237,394 | -0.02(-0.16%) |
Mar 29, 2019 | 9.732 | 9.732 | 9.670 | 9.693 | 347,976 | +0.04(+0.40%) |
Mar 28, 2019 | 9.544 | 9.732 | 9.544 | 9.654 | 842,291 | +0.16(+1.65%) |
Mar 27, 2019 | 9.474 | 9.509 | 9.474 | 9.497 | 348,641 | +0.01(+0.08%) |
Mar 26, 2019 | 9.458 | 9.521 | 9.450 | 9.489 | 143,927 | +0.00(+0.04%) |
Mar 25, 2019 | 9.482 | 9.492 | 9.458 | 9.485 | 163,523 | +0.00(+0.04%) |
Mar 22, 2019 | 9.482 | 9.489 | 9.446 | 9.482 | 176,291 | +0.06(+0.66%) |
Mar 21, 2019 | 9.380 | 9.435 | 9.380 | 9.419 | 199,153 | +0.02(+0.25%) |
Mar 20, 2019 | 9.349 | 9.403 | 9.349 | 9.396 | 182,772 | +0.05(+0.53%) |
Mar 19, 2019 | 9.370 | 9.370 | 9.346 | 9.346 | 227,984 | +0.01(+0.08%) |
Mar 18, 2019 | 9.385 | 9.416 | 9.315 | 9.339 | 236,206 | -0.09(-0.99%) |
Mar 15, 2019 | 9.494 | 9.494 | 9.416 | 9.432 | 76,393 | -0.05(-0.49%) |
Mar 14, 2019 | 9.455 | 9.494 | 9.455 | 9.479 | 169,012 | +0.01(+0.08%) |
Mar 13, 2019 | 9.455 | 9.510 | 9.432 | 9.471 | 448,569 | +0.03(+0.33%) |
Mar 12, 2019 | 9.416 | 9.479 | 9.354 | 9.440 | 200,045 | +0.05(+0.50%) |
Mar 11, 2019 | 9.331 | 9.393 | 9.331 | 9.393 | 109,102 | +0.04(+0.42%) |
Mar 08, 2019 | 9.284 | 9.370 | 9.284 | 9.354 | 246,000 | +0.01(+0.08%) |
Mar 07, 2019 | 9.261 | 9.362 | 9.261 | 9.346 | 246,619 | +0.08(+0.84%) |
Mar 06, 2019 | 9.261 | 9.284 | 9.237 | 9.268 | 142,807 | +0.01(+0.08%) |
Mar 05, 2019 | 9.222 | 9.261 | 9.222 | 9.261 | 177,400 | +0.02(+0.17%) |
Mar 04, 2019 | 9.214 | 9.276 | 9.198 | 9.245 | 603,984 | -0.02(-0.17%) |