Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.665 | 9.674 | 9.571 | 9.596 | 160,108 | -0.13(-1.34%) |
May 30, 2019 | 9.726 | 9.754 | 9.678 | 9.726 | 98,879 | +0.03(+0.35%) |
May 29, 2019 | 9.802 | 9.802 | 9.617 | 9.692 | 244,277 | -0.12(-1.19%) |
May 28, 2019 | 9.974 | 9.974 | 9.802 | 9.809 | 144,108 | -0.14(-1.45%) |
May 24, 2019 | 10.01 | 10.01 | 9.871 | 9.953 | 159,088 | +0.03(+0.35%) |
May 23, 2019 | 10.01 | 10.04 | 9.843 | 9.919 | 134,029 | -0.13(-1.30%) |
May 22, 2019 | 10.03 | 10.10 | 10.02 | 10.05 | 144,314 | -0.03(-0.27%) |
May 21, 2019 | 10.06 | 10.10 | 10.05 | 10.08 | 103,694 | +0.07(+0.75%) |
May 20, 2019 | 10.03 | 10.08 | 9.981 | 10.00 | 81,951 | -0.07(-0.74%) |
May 17, 2019 | 10.06 | 10.10 | 10.03 | 10.08 | 107,882 | -0.01(-0.14%) |
May 16, 2019 | 10.04 | 10.10 | 10.04 | 10.09 | 103,212 | +0.05(+0.54%) |
May 15, 2019 | 9.960 | 10.06 | 9.944 | 10.04 | 95,763 | +0.04(+0.41%) |
May 14, 2019 | 9.926 | 10.03 | 9.899 | 9.995 | 189,755 | +0.10(+1.03%) |
May 13, 2019 | 9.954 | 9.960 | 9.831 | 9.892 | 196,173 | -0.16(-1.56%) |
May 10, 2019 | 9.974 | 10.05 | 9.920 | 10.05 | 117,117 | +0.06(+0.62%) |
May 09, 2019 | 10.02 | 10.03 | 9.906 | 9.988 | 156,123 | -0.09(-0.88%) |
May 08, 2019 | 10.02 | 10.13 | 10.02 | 10.08 | 174,986 | +0.03(+0.34%) |
May 07, 2019 | 10.08 | 10.13 | 9.995 | 10.04 | 179,580 | -0.13(-1.28%) |
May 06, 2019 | 9.981 | 10.18 | 9.954 | 10.17 | 175,817 | +0.04(+0.40%) |
May 03, 2019 | 10.17 | 10.17 | 10.07 | 10.13 | 359,706 | +0.00(+0.00%) |
May 02, 2019 | 10.24 | 10.28 | 10.11 | 10.13 | 214,986 | -0.12(-1.13%) |
May 01, 2019 | 10.32 | 10.32 | 10.23 | 10.25 | 93,810 | +0.01(+0.13%) |
Apr 30, 2019 | 10.32 | 10.32 | 10.20 | 10.23 | 106,743 | -0.02(-0.20%) |
Apr 29, 2019 | 10.26 | 10.29 | 10.23 | 10.25 | 147,332 | +0.02(+0.20%) |
Apr 26, 2019 | 10.22 | 10.23 | 10.17 | 10.23 | 94,836 | +0.04(+0.40%) |
Apr 25, 2019 | 10.20 | 10.20 | 10.14 | 10.19 | 115,302 | +0.01(+0.07%) |
Apr 24, 2019 | 10.22 | 10.23 | 10.18 | 10.19 | 69,354 | -0.01(-0.13%) |
Apr 23, 2019 | 10.19 | 10.24 | 10.15 | 10.20 | 120,070 | +0.03(+0.34%) |
Apr 22, 2019 | 10.12 | 10.19 | 10.10 | 10.17 | 107,837 | +0.03(+0.33%) |
Apr 18, 2019 | 10.19 | 10.19 | 10.04 | 10.13 | 190,083 | -0.03(-0.27%) |
Apr 17, 2019 | 10.17 | 10.18 | 10.12 | 10.16 | 110,994 | +0.04(+0.40%) |
Apr 16, 2019 | 10.14 | 10.16 | 10.08 | 10.12 | 120,950 | +0.02(+0.20%) |
Apr 15, 2019 | 10.02 | 10.10 | 10.02 | 10.10 | 109,539 | +0.09(+0.88%) |
Apr 12, 2019 | 10.00 | 10.06 | 10.00 | 10.01 | 226,950 | +0.05(+0.55%) |
Apr 11, 2019 | 9.921 | 9.982 | 9.921 | 9.955 | 120,178 | +0.03(+0.34%) |
Apr 10, 2019 | 9.928 | 9.943 | 9.880 | 9.921 | 107,809 | +0.01(+0.14%) |
Apr 09, 2019 | 9.901 | 9.921 | 9.870 | 9.907 | 109,640 | -0.02(-0.20%) |
Apr 08, 2019 | 9.907 | 9.928 | 9.846 | 9.928 | 125,543 | +0.07(+0.76%) |
Apr 05, 2019 | 9.860 | 9.880 | 9.839 | 9.853 | 143,779 | +0.01(+0.07%) |
Apr 04, 2019 | 9.860 | 9.867 | 9.819 | 9.846 | 155,816 | -0.01(-0.14%) |
Apr 03, 2019 | 9.894 | 9.916 | 9.833 | 9.860 | 145,622 | +0.00(+0.00%) |
Apr 02, 2019 | 9.901 | 9.901 | 9.853 | 9.860 | 68,769 | -0.04(-0.41%) |
Apr 01, 2019 | 9.812 | 9.901 | 9.779 | 9.901 | 175,895 | +0.16(+1.67%) |
Mar 29, 2019 | 9.785 | 9.785 | 9.697 | 9.738 | 106,912 | +0.04(+0.42%) |
Mar 28, 2019 | 9.677 | 9.704 | 9.643 | 9.697 | 107,282 | +0.03(+0.28%) |
Mar 27, 2019 | 9.670 | 9.670 | 9.589 | 9.670 | 141,664 | +0.02(+0.21%) |
Mar 26, 2019 | 9.656 | 9.677 | 9.602 | 9.650 | 94,373 | +0.06(+0.64%) |
Mar 25, 2019 | 9.670 | 9.670 | 9.517 | 9.589 | 209,338 | -0.09(-0.91%) |
Mar 22, 2019 | 9.785 | 9.811 | 9.656 | 9.677 | 154,839 | -0.12(-1.25%) |
Mar 21, 2019 | 9.711 | 9.812 | 9.711 | 9.799 | 81,563 | +0.04(+0.42%) |
Mar 20, 2019 | 9.779 | 9.799 | 9.704 | 9.758 | 136,254 | -0.03(-0.28%) |
Mar 19, 2019 | 9.799 | 9.819 | 9.752 | 9.785 | 122,728 | +0.03(+0.35%) |
Mar 18, 2019 | 9.711 | 9.765 | 9.711 | 9.752 | 93,619 | +0.03(+0.28%) |
Mar 15, 2019 | 9.691 | 9.752 | 9.644 | 9.725 | 158,325 | +0.05(+0.49%) |
Mar 14, 2019 | 9.691 | 9.691 | 9.637 | 9.678 | 90,352 | +0.01(+0.07%) |
Mar 13, 2019 | 9.657 | 9.678 | 9.630 | 9.671 | 61,760 | +0.05(+0.49%) |
Mar 12, 2019 | 9.610 | 9.624 | 9.577 | 9.624 | 103,426 | +0.05(+0.49%) |
Mar 11, 2019 | 9.442 | 9.583 | 9.442 | 9.577 | 88,122 | +0.17(+1.79%) |
Mar 08, 2019 | 9.428 | 9.435 | 9.373 | 9.408 | 224,059 | -0.09(-0.92%) |
Mar 07, 2019 | 9.550 | 9.550 | 9.442 | 9.496 | 80,241 | -0.05(-0.56%) |
Mar 06, 2019 | 9.637 | 9.637 | 9.529 | 9.550 | 121,843 | -0.08(-0.84%) |
Mar 05, 2019 | 9.637 | 9.662 | 9.624 | 9.630 | 119,787 | -0.01(-0.07%) |
Mar 04, 2019 | 9.853 | 9.887 | 9.597 | 9.637 | 405,882 | -0.17(-1.72%) |