Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.950 | 9.950 | 9.813 | 9.918 | 110,815 | -0.07(-0.65%) |
May 30, 2019 | 10.03 | 10.10 | 9.957 | 9.983 | 77,578 | -0.03(-0.33%) |
May 29, 2019 | 9.996 | 10.07 | 9.970 | 10.02 | 135,253 | -0.08(-0.78%) |
May 28, 2019 | 10.16 | 10.20 | 10.09 | 10.09 | 46,227 | -0.10(-1.03%) |
May 24, 2019 | 10.26 | 10.26 | 10.13 | 10.20 | 42,703 | -0.01(-0.13%) |
May 23, 2019 | 10.22 | 10.23 | 10.14 | 10.21 | 104,843 | -0.09(-0.84%) |
May 22, 2019 | 10.30 | 10.37 | 10.25 | 10.30 | 69,797 | +0.00(+0.00%) |
May 21, 2019 | 10.25 | 10.31 | 10.25 | 10.30 | 73,883 | +0.08(+0.76%) |
May 20, 2019 | 10.22 | 10.24 | 10.15 | 10.22 | 52,896 | -0.06(-0.57%) |
May 17, 2019 | 10.30 | 10.32 | 10.22 | 10.28 | 75,821 | -0.05(-0.50%) |
May 16, 2019 | 10.35 | 10.42 | 10.32 | 10.33 | 70,717 | -0.01(-0.13%) |
May 15, 2019 | 10.22 | 10.36 | 10.19 | 10.34 | 61,748 | +0.10(+0.95%) |
May 14, 2019 | 10.23 | 10.30 | 10.20 | 10.25 | 112,373 | +0.01(+0.13%) |
May 13, 2019 | 10.27 | 10.32 | 10.13 | 10.23 | 116,548 | -0.17(-1.62%) |
May 10, 2019 | 10.35 | 10.41 | 10.27 | 10.40 | 61,335 | +0.01(+0.13%) |
May 09, 2019 | 10.39 | 10.42 | 10.28 | 10.39 | 56,572 | -0.05(-0.50%) |
May 08, 2019 | 10.39 | 10.49 | 10.33 | 10.44 | 56,581 | +0.04(+0.37%) |
May 07, 2019 | 10.41 | 10.45 | 10.27 | 10.40 | 111,753 | -0.05(-0.43%) |
May 06, 2019 | 10.29 | 10.45 | 10.27 | 10.45 | 48,712 | +0.05(+0.44%) |
May 03, 2019 | 10.37 | 10.44 | 10.34 | 10.40 | 33,595 | +0.05(+0.50%) |
May 02, 2019 | 10.38 | 10.38 | 10.30 | 10.35 | 39,732 | -0.05(-0.50%) |
May 01, 2019 | 10.39 | 10.43 | 10.35 | 10.40 | 53,178 | +0.02(+0.19%) |
Apr 30, 2019 | 10.37 | 10.38 | 10.32 | 10.38 | 118,147 | +0.01(+0.12%) |
Apr 29, 2019 | 10.27 | 10.37 | 10.24 | 10.37 | 70,432 | +0.10(+1.01%) |
Apr 26, 2019 | 10.25 | 10.27 | 10.19 | 10.27 | 73,201 | +0.04(+0.38%) |
Apr 25, 2019 | 10.21 | 10.23 | 10.16 | 10.23 | 57,210 | +0.01(+0.11%) |
Apr 24, 2019 | 10.31 | 10.31 | 10.22 | 10.22 | 42,549 | -0.08(-0.80%) |
Apr 23, 2019 | 10.30 | 10.30 | 10.24 | 10.30 | 56,101 | +0.01(+0.13%) |
Apr 22, 2019 | 10.19 | 10.28 | 10.14 | 10.28 | 81,204 | +0.08(+0.75%) |
Apr 18, 2019 | 10.16 | 10.23 | 10.14 | 10.21 | 75,566 | +0.07(+0.70%) |
Apr 17, 2019 | 10.14 | 10.17 | 10.11 | 10.14 | 103,532 | +0.03(+0.25%) |
Apr 16, 2019 | 10.11 | 10.12 | 10.06 | 10.11 | 75,456 | +0.05(+0.45%) |
Apr 15, 2019 | 10.05 | 10.07 | 10.03 | 10.07 | 78,767 | +0.05(+0.45%) |
Apr 12, 2019 | 10.15 | 10.16 | 10.02 | 10.02 | 101,789 | -0.09(-0.89%) |
Apr 11, 2019 | 10.00 | 10.11 | 9.970 | 10.11 | 154,047 | +0.14(+1.42%) |
Apr 10, 2019 | 10.01 | 10.02 | 9.931 | 9.970 | 127,800 | +0.01(+0.06%) |
Apr 09, 2019 | 9.983 | 10.01 | 9.931 | 9.963 | 55,757 | -0.04(-0.39%) |
Apr 08, 2019 | 9.970 | 10.03 | 9.963 | 10.00 | 86,544 | +0.04(+0.39%) |
Apr 05, 2019 | 10.12 | 10.12 | 9.912 | 9.963 | 134,374 | -0.10(-0.96%) |
Apr 04, 2019 | 10.14 | 10.14 | 10.06 | 10.06 | 114,569 | -0.05(-0.45%) |
Apr 03, 2019 | 10.18 | 10.18 | 10.10 | 10.11 | 80,078 | -0.01(-0.06%) |
Apr 02, 2019 | 10.14 | 10.15 | 10.09 | 10.11 | 77,682 | -0.01(-0.06%) |
Apr 01, 2019 | 10.17 | 10.19 | 10.10 | 10.12 | 147,823 | +0.05(+0.51%) |
Mar 29, 2019 | 10.19 | 10.19 | 10.07 | 10.07 | 122,892 | -0.04(-0.38%) |
Mar 28, 2019 | 10.00 | 10.11 | 9.935 | 10.11 | 146,816 | +0.12(+1.16%) |
Mar 27, 2019 | 9.860 | 9.989 | 9.835 | 9.989 | 107,420 | +0.15(+1.51%) |
Mar 26, 2019 | 9.828 | 9.847 | 9.770 | 9.841 | 80,544 | +0.08(+0.86%) |
Mar 25, 2019 | 9.860 | 9.866 | 9.719 | 9.757 | 68,394 | -0.14(-1.37%) |
Mar 22, 2019 | 9.944 | 10.01 | 9.826 | 9.893 | 63,928 | -0.09(-0.90%) |
Mar 21, 2019 | 9.931 | 9.983 | 9.744 | 9.983 | 212,354 | -0.07(-0.71%) |
Mar 20, 2019 | 10.14 | 10.26 | 9.944 | 10.05 | 132,756 | -0.14(-1.34%) |
Mar 19, 2019 | 10.13 | 10.20 | 10.05 | 10.19 | 80,789 | +0.09(+0.89%) |
Mar 18, 2019 | 10.12 | 10.15 | 10.02 | 10.10 | 101,733 | -0.03(-0.32%) |
Mar 15, 2019 | 10.07 | 10.14 | 9.947 | 10.13 | 151,071 | +0.11(+1.09%) |
Mar 14, 2019 | 10.05 | 10.07 | 9.941 | 10.02 | 94,701 | +0.03(+0.26%) |
Mar 13, 2019 | 9.864 | 9.998 | 9.861 | 9.998 | 53,181 | +0.12(+1.23%) |
Mar 12, 2019 | 9.819 | 9.889 | 9.781 | 9.877 | 72,833 | +0.10(+1.05%) |
Mar 11, 2019 | 9.691 | 9.800 | 9.666 | 9.774 | 52,796 | +0.12(+1.19%) |
Mar 08, 2019 | 9.563 | 9.685 | 9.518 | 9.659 | 101,547 | +0.05(+0.53%) |
Mar 07, 2019 | 9.665 | 9.705 | 9.573 | 9.608 | 80,232 | -0.08(-0.79%) |
Mar 06, 2019 | 9.749 | 9.749 | 9.675 | 9.685 | 64,365 | -0.05(-0.53%) |
Mar 05, 2019 | 9.723 | 9.857 | 9.665 | 9.736 | 160,838 | +0.03(+0.33%) |
Mar 04, 2019 | 9.755 | 9.755 | 9.665 | 9.704 | 86,968 | -0.03(-0.33%) |