Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.762 | 9.950 | 9.762 | 9.871 | 186,557 | -0.03(-0.30%) |
May 30, 2019 | 9.792 | 10.09 | 9.792 | 9.900 | 229,138 | +0.10(+1.01%) |
May 29, 2019 | 9.891 | 9.891 | 9.712 | 9.801 | 229,116 | -0.10(-1.00%) |
May 28, 2019 | 9.861 | 9.940 | 9.861 | 9.900 | 59,651 | +0.01(+0.10%) |
May 24, 2019 | 9.940 | 10.07 | 9.821 | 9.891 | 68,380 | +0.02(+0.20%) |
May 23, 2019 | 9.950 | 9.980 | 9.821 | 9.871 | 90,089 | -0.19(-1.87%) |
May 22, 2019 | 10.14 | 10.14 | 9.950 | 10.06 | 45,956 | -0.09(-0.88%) |
May 21, 2019 | 9.910 | 10.33 | 9.910 | 10.15 | 87,405 | +0.27(+2.71%) |
May 20, 2019 | 9.891 | 9.990 | 9.772 | 9.881 | 122,139 | -0.03(-0.30%) |
May 17, 2019 | 10.02 | 10.06 | 9.900 | 9.910 | 59,290 | -0.20(-1.96%) |
May 16, 2019 | 10.15 | 10.44 | 10.02 | 10.11 | 93,525 | -0.09(-0.87%) |
May 15, 2019 | 10.10 | 10.34 | 9.999 | 10.20 | 96,976 | +0.02(+0.19%) |
May 14, 2019 | 10.57 | 10.57 | 9.940 | 10.18 | 313,049 | -0.47(-4.37%) |
May 13, 2019 | 10.73 | 10.97 | 10.60 | 10.64 | 45,294 | -0.33(-2.98%) |
May 10, 2019 | 10.93 | 11.07 | 10.86 | 10.97 | 42,220 | +0.02(+0.18%) |
May 09, 2019 | 10.87 | 11.11 | 10.75 | 10.95 | 48,620 | -0.07(-0.63%) |
May 08, 2019 | 10.96 | 11.15 | 10.96 | 11.02 | 48,494 | +0.03(+0.27%) |
May 07, 2019 | 11.17 | 11.17 | 10.94 | 10.99 | 48,393 | -0.21(-1.86%) |
May 06, 2019 | 10.94 | 11.25 | 10.88 | 11.20 | 43,671 | +0.05(+0.44%) |
May 03, 2019 | 11.23 | 11.33 | 11.01 | 11.15 | 104,338 | +0.02(+0.18%) |
May 02, 2019 | 11.07 | 11.17 | 10.99 | 11.13 | 80,246 | -0.01(-0.09%) |
May 01, 2019 | 11.17 | 11.29 | 11.05 | 11.14 | 50,664 | +0.03(+0.27%) |
Apr 30, 2019 | 11.29 | 11.36 | 11.09 | 11.11 | 52,137 | -0.11(-0.97%) |
Apr 29, 2019 | 11.12 | 11.27 | 11.07 | 11.22 | 31,844 | +0.01(+0.09%) |
Apr 26, 2019 | 11.09 | 11.27 | 11.09 | 11.21 | 31,109 | +0.05(+0.44%) |
Apr 25, 2019 | 11.01 | 11.23 | 10.92 | 11.16 | 65,612 | +0.10(+0.90%) |
Apr 24, 2019 | 11.05 | 11.14 | 11.01 | 11.06 | 27,011 | -0.04(-0.36%) |
Apr 23, 2019 | 10.89 | 11.23 | 10.89 | 11.10 | 69,062 | +0.15(+1.36%) |
Apr 22, 2019 | 10.81 | 11.05 | 10.79 | 10.95 | 53,013 | +0.11(+1.00%) |
Apr 18, 2019 | 10.89 | 11.00 | 10.74 | 10.84 | 64,845 | -0.08(-0.73%) |
Apr 17, 2019 | 10.96 | 11.13 | 10.91 | 10.92 | 84,263 | -0.08(-0.72%) |
Apr 16, 2019 | 11.08 | 11.15 | 10.96 | 11.00 | 34,353 | -0.13(-1.16%) |
Apr 15, 2019 | 10.97 | 11.16 | 10.96 | 11.13 | 68,445 | +0.12(+1.08%) |
Apr 12, 2019 | 11.25 | 11.29 | 11.00 | 11.01 | 55,856 | -0.10(-0.89%) |
Apr 11, 2019 | 11.30 | 11.33 | 11.08 | 11.11 | 103,402 | -0.23(-2.01%) |
Apr 10, 2019 | 11.13 | 11.39 | 11.07 | 11.34 | 197,619 | +0.29(+2.60%) |
Apr 09, 2019 | 11.15 | 11.24 | 10.90 | 11.05 | 92,447 | -0.17(-1.50%) |
Apr 08, 2019 | 11.14 | 11.28 | 11.10 | 11.22 | 110,545 | +0.13(+1.16%) |
Apr 05, 2019 | 11.07 | 11.32 | 11.03 | 11.09 | 93,632 | +0.00(+0.00%) |
Apr 04, 2019 | 11.14 | 11.14 | 10.96 | 11.09 | 111,807 | -0.10(-0.88%) |
Apr 03, 2019 | 11.09 | 11.37 | 11.07 | 11.19 | 147,092 | +0.12(+1.07%) |
Apr 02, 2019 | 11.15 | 11.39 | 11.01 | 11.07 | 149,966 | -0.01(-0.09%) |
Apr 01, 2019 | 10.49 | 11.21 | 10.49 | 11.08 | 158,866 | +0.19(+1.73%) |
Mar 29, 2019 | 10.61 | 10.94 | 10.59 | 10.89 | 134,135 | +0.28(+2.61%) |
Mar 28, 2019 | 10.69 | 10.87 | 10.53 | 10.61 | 38,692 | -0.11(-1.02%) |
Mar 27, 2019 | 10.70 | 10.78 | 10.59 | 10.72 | 45,448 | +0.00(+0.00%) |
Mar 26, 2019 | 10.76 | 10.87 | 10.64 | 10.72 | 73,597 | +0.00(+0.00%) |
Mar 25, 2019 | 10.83 | 10.85 | 10.63 | 10.72 | 66,235 | -0.19(-1.72%) |
Mar 22, 2019 | 11.01 | 11.08 | 10.82 | 10.91 | 75,855 | -0.13(-1.17%) |
Mar 21, 2019 | 11.12 | 11.26 | 10.90 | 11.04 | 34,018 | -0.09(-0.80%) |
Mar 20, 2019 | 11.05 | 11.22 | 10.95 | 11.13 | 51,390 | +0.08(+0.72%) |
Mar 19, 2019 | 11.04 | 11.21 | 10.89 | 11.05 | 70,808 | +0.03(+0.27%) |
Mar 18, 2019 | 10.99 | 11.11 | 10.80 | 11.02 | 53,984 | +0.07(+0.63%) |
Mar 15, 2019 | 10.69 | 10.99 | 10.68 | 10.95 | 99,591 | +0.24(+2.22%) |
Mar 14, 2019 | 10.66 | 10.78 | 10.55 | 10.71 | 103,770 | +0.01(+0.09%) |
Mar 13, 2019 | 10.41 | 10.87 | 10.41 | 10.70 | 44,882 | -0.10(-0.92%) |
Mar 12, 2019 | 10.71 | 10.85 | 10.70 | 10.80 | 35,751 | +0.13(+1.21%) |
Mar 11, 2019 | 10.69 | 10.84 | 10.62 | 10.67 | 48,378 | -0.03(-0.28%) |
Mar 08, 2019 | 10.86 | 10.86 | 10.58 | 10.70 | 100,601 | -0.17(-1.55%) |
Mar 07, 2019 | 10.98 | 11.00 | 10.74 | 10.87 | 57,777 | -0.06(-0.54%) |
Mar 06, 2019 | 10.82 | 11.08 | 10.72 | 10.93 | 82,704 | +0.13(+1.19%) |
Mar 05, 2019 | 10.87 | 10.96 | 10.66 | 10.80 | 102,477 | -0.04(-0.37%) |
Mar 04, 2019 | 10.87 | 10.90 | 10.73 | 10.84 | 82,970 | +0.09(+0.83%) |