Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.18 | 10.18 | 10.11 | 10.16 | 71,427 | +0.02(+0.24%) |
May 30, 2019 | 10.07 | 10.14 | 10.07 | 10.14 | 89,404 | +0.10(+0.96%) |
May 29, 2019 | 10.15 | 10.16 | 10.02 | 10.04 | 247,196 | -0.11(-1.11%) |
May 28, 2019 | 10.22 | 10.22 | 10.14 | 10.16 | 53,094 | -0.05(-0.47%) |
May 24, 2019 | 10.20 | 10.20 | 10.16 | 10.20 | 58,712 | +0.03(+0.32%) |
May 23, 2019 | 10.14 | 10.20 | 10.14 | 10.17 | 81,042 | -0.02(-0.16%) |
May 22, 2019 | 10.16 | 10.20 | 10.16 | 10.19 | 46,962 | +0.03(+0.32%) |
May 21, 2019 | 10.12 | 10.17 | 10.12 | 10.16 | 21,126 | +0.02(+0.16%) |
May 20, 2019 | 10.26 | 10.27 | 10.12 | 10.14 | 75,293 | -0.09(-0.86%) |
May 17, 2019 | 10.14 | 10.26 | 10.14 | 10.23 | 184,989 | +0.09(+0.87%) |
May 16, 2019 | 10.14 | 10.15 | 10.13 | 10.14 | 45,413 | +0.01(+0.08%) |
May 15, 2019 | 10.15 | 10.15 | 10.09 | 10.13 | 42,749 | +0.02(+0.16%) |
May 14, 2019 | 10.09 | 10.14 | 10.04 | 10.12 | 119,395 | +0.03(+0.34%) |
May 13, 2019 | 10.12 | 10.12 | 10.05 | 10.08 | 79,565 | +0.00(+0.00%) |
May 10, 2019 | 10.13 | 10.14 | 10.07 | 10.08 | 69,042 | -0.04(-0.39%) |
May 09, 2019 | 10.13 | 10.17 | 10.11 | 10.12 | 71,768 | +0.02(+0.16%) |
May 08, 2019 | 10.17 | 10.20 | 10.11 | 10.11 | 90,370 | -0.06(-0.63%) |
May 07, 2019 | 10.12 | 10.17 | 10.11 | 10.17 | 30,890 | +0.06(+0.63%) |
May 06, 2019 | 10.13 | 10.13 | 10.10 | 10.11 | 104,806 | -0.01(-0.08%) |
May 03, 2019 | 10.09 | 10.13 | 10.08 | 10.11 | 88,804 | +0.03(+0.32%) |
May 02, 2019 | 10.09 | 10.12 | 10.05 | 10.08 | 101,297 | -0.01(-0.08%) |
May 01, 2019 | 10.06 | 10.09 | 10.01 | 10.09 | 69,260 | +0.04(+0.40%) |
Apr 30, 2019 | 9.986 | 10.05 | 9.970 | 10.05 | 136,948 | +0.07(+0.72%) |
Apr 29, 2019 | 9.922 | 9.978 | 9.897 | 9.978 | 117,283 | +0.06(+0.56%) |
Apr 26, 2019 | 9.890 | 9.962 | 9.850 | 9.922 | 93,057 | +0.07(+0.73%) |
Apr 25, 2019 | 9.866 | 9.866 | 9.842 | 9.850 | 88,799 | +0.00(+0.00%) |
Apr 24, 2019 | 9.810 | 9.866 | 9.810 | 9.850 | 147,226 | +0.04(+0.41%) |
Apr 23, 2019 | 9.810 | 9.866 | 9.809 | 9.810 | 78,457 | +0.00(+0.00%) |
Apr 22, 2019 | 9.858 | 9.874 | 9.770 | 9.810 | 61,074 | -0.03(-0.32%) |
Apr 18, 2019 | 9.818 | 9.874 | 9.818 | 9.842 | 73,545 | +0.02(+0.16%) |
Apr 17, 2019 | 9.818 | 9.842 | 9.818 | 9.826 | 35,089 | +0.00(+0.00%) |
Apr 16, 2019 | 9.842 | 9.882 | 9.802 | 9.826 | 82,666 | -0.06(-0.57%) |
Apr 15, 2019 | 9.858 | 9.882 | 9.834 | 9.882 | 58,067 | +0.02(+0.16%) |
Apr 12, 2019 | 9.874 | 9.882 | 9.842 | 9.866 | 52,782 | -0.03(-0.30%) |
Apr 11, 2019 | 9.888 | 9.912 | 9.872 | 9.896 | 70,375 | +0.01(+0.08%) |
Apr 10, 2019 | 9.896 | 9.904 | 9.888 | 9.888 | 55,870 | -0.01(-0.08%) |
Apr 09, 2019 | 9.880 | 9.904 | 9.872 | 9.896 | 68,817 | +0.02(+0.16%) |
Apr 08, 2019 | 9.848 | 9.880 | 9.848 | 9.880 | 56,043 | +0.03(+0.32%) |
Apr 05, 2019 | 9.848 | 9.856 | 9.832 | 9.848 | 39,911 | -0.01(-0.08%) |
Apr 04, 2019 | 9.856 | 9.864 | 9.840 | 9.856 | 60,221 | +0.00(+0.00%) |
Apr 03, 2019 | 9.840 | 9.856 | 9.832 | 9.856 | 59,113 | +0.02(+0.16%) |
Apr 02, 2019 | 9.832 | 9.842 | 9.820 | 9.840 | 96,960 | +0.03(+0.33%) |
Apr 01, 2019 | 9.824 | 9.840 | 9.784 | 9.808 | 76,930 | +0.00(+0.00%) |
Mar 29, 2019 | 9.800 | 9.824 | 9.752 | 9.808 | 120,486 | -0.02(-0.16%) |
Mar 28, 2019 | 9.848 | 9.848 | 9.808 | 9.824 | 142,638 | +0.01(+0.08%) |
Mar 27, 2019 | 9.816 | 9.848 | 9.800 | 9.816 | 71,466 | -0.01(-0.08%) |
Mar 26, 2019 | 9.840 | 9.840 | 9.792 | 9.824 | 28,911 | +0.01(+0.08%) |
Mar 25, 2019 | 9.840 | 9.856 | 9.808 | 9.816 | 134,647 | -0.02(-0.16%) |
Mar 22, 2019 | 9.816 | 9.832 | 9.778 | 9.832 | 63,757 | +0.07(+0.73%) |
Mar 21, 2019 | 9.744 | 9.784 | 9.713 | 9.760 | 86,658 | +0.01(+0.08%) |
Mar 20, 2019 | 9.681 | 9.752 | 9.673 | 9.752 | 88,679 | +0.06(+0.58%) |
Mar 19, 2019 | 9.681 | 9.714 | 9.673 | 9.697 | 82,370 | +0.01(+0.08%) |
Mar 18, 2019 | 9.657 | 9.705 | 9.649 | 9.689 | 60,821 | +0.01(+0.08%) |
Mar 15, 2019 | 9.705 | 9.720 | 9.681 | 9.681 | 114,587 | -0.02(-0.16%) |
Mar 14, 2019 | 9.729 | 9.760 | 9.697 | 9.697 | 44,812 | -0.05(-0.47%) |
Mar 13, 2019 | 9.727 | 9.766 | 9.727 | 9.742 | 66,278 | +0.00(+0.00%) |
Mar 12, 2019 | 9.695 | 9.774 | 9.671 | 9.742 | 131,761 | +0.05(+0.49%) |
Mar 11, 2019 | 9.711 | 9.735 | 9.695 | 9.695 | 21,982 | -0.02(-0.16%) |
Mar 08, 2019 | 9.711 | 9.727 | 9.679 | 9.711 | 29,848 | +0.02(+0.16%) |
Mar 07, 2019 | 9.687 | 9.695 | 9.679 | 9.695 | 43,847 | +0.00(+0.00%) |
Mar 06, 2019 | 9.679 | 9.719 | 9.631 | 9.695 | 97,783 | +0.02(+0.25%) |
Mar 05, 2019 | 9.711 | 9.719 | 9.663 | 9.671 | 88,813 | -0.04(-0.41%) |
Mar 04, 2019 | 9.703 | 9.719 | 9.695 | 9.711 | 69,681 | +0.02(+0.25%) |