Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.39 | 10.61 | 10.39 | 10.57 | 468,500 | +0.06(+0.57%) |
May 30, 2019 | 10.40 | 10.55 | 10.35 | 10.51 | 329,918 | +0.12(+1.15%) |
May 29, 2019 | 10.64 | 10.64 | 10.34 | 10.39 | 433,108 | -0.33(-3.08%) |
May 28, 2019 | 10.59 | 10.86 | 10.59 | 10.72 | 392,873 | +0.14(+1.32%) |
May 24, 2019 | 10.33 | 10.64 | 10.32 | 10.58 | 450,800 | +0.29(+2.82%) |
May 23, 2019 | 10.41 | 10.48 | 10.18 | 10.29 | 526,132 | -0.07(-0.68%) |
May 22, 2019 | 10.37 | 10.47 | 10.32 | 10.36 | 388,287 | -0.11(-1.05%) |
May 21, 2019 | 10.43 | 10.62 | 10.41 | 10.47 | 439,410 | +0.06(+0.58%) |
May 20, 2019 | 10.34 | 10.58 | 10.27 | 10.41 | 341,258 | -0.03(-0.29%) |
May 17, 2019 | 10.40 | 10.60 | 10.38 | 10.44 | 424,600 | -0.09(-0.85%) |
May 16, 2019 | 10.45 | 10.70 | 10.38 | 10.53 | 685,941 | +0.10(+0.96%) |
May 15, 2019 | 10.21 | 10.52 | 10.15 | 10.43 | 611,282 | +0.18(+1.76%) |
May 14, 2019 | 10.20 | 10.38 | 10.10 | 10.25 | 553,685 | +0.04(+0.39%) |
May 13, 2019 | 10.12 | 10.24 | 10.07 | 10.21 | 524,297 | -0.14(-1.35%) |
May 10, 2019 | 10.17 | 10.40 | 10.17 | 10.35 | 585,600 | +0.10(+0.98%) |
May 09, 2019 | 10.39 | 10.39 | 10.00 | 10.25 | 449,590 | -0.15(-1.44%) |
May 08, 2019 | 10.30 | 10.66 | 9.700 | 10.40 | 742,688 | +0.76(+7.88%) |
May 07, 2019 | 9.610 | 9.700 | 9.550 | 9.640 | 375,226 | -0.09(-0.92%) |
May 06, 2019 | 9.480 | 9.800 | 9.480 | 9.730 | 336,761 | +0.06(+0.62%) |
May 03, 2019 | 9.400 | 9.690 | 9.370 | 9.670 | 389,500 | +0.36(+3.87%) |
May 02, 2019 | 9.240 | 9.360 | 9.140 | 9.310 | 410,541 | +0.08(+0.87%) |
May 01, 2019 | 9.350 | 9.370 | 9.190 | 9.230 | 627,013 | -0.06(-0.65%) |
Apr 30, 2019 | 9.540 | 9.586 | 9.210 | 9.290 | 718,005 | -0.22(-2.31%) |
Apr 29, 2019 | 9.620 | 9.710 | 9.460 | 9.510 | 358,004 | -0.08(-0.83%) |
Apr 26, 2019 | 9.370 | 9.640 | 9.310 | 9.590 | 322,600 | +0.22(+2.35%) |
Apr 25, 2019 | 9.250 | 9.400 | 9.130 | 9.370 | 331,966 | +0.09(+0.97%) |
Apr 24, 2019 | 9.330 | 9.400 | 9.240 | 9.280 | 480,286 | -0.04(-0.43%) |
Apr 23, 2019 | 9.240 | 9.430 | 9.170 | 9.320 | 613,745 | +0.06(+0.65%) |
Apr 22, 2019 | 9.500 | 9.500 | 9.145 | 9.260 | 319,195 | -0.24(-2.53%) |
Apr 18, 2019 | 9.340 | 9.625 | 9.250 | 9.500 | 719,800 | +0.13(+1.39%) |
Apr 17, 2019 | 9.510 | 9.640 | 9.150 | 9.370 | 890,601 | +0.31(+3.42%) |
Apr 16, 2019 | 9.050 | 9.160 | 8.920 | 9.060 | 1,052,282 | +0.04(+0.44%) |
Apr 15, 2019 | 9.270 | 9.295 | 8.990 | 9.020 | 312,197 | -0.23(-2.49%) |
Apr 12, 2019 | 9.370 | 9.370 | 9.200 | 9.250 | 344,400 | -0.07(-0.75%) |
Apr 11, 2019 | 9.430 | 9.430 | 9.300 | 9.320 | 367,576 | -0.07(-0.75%) |
Apr 10, 2019 | 9.360 | 9.450 | 9.320 | 9.390 | 295,201 | +0.06(+0.64%) |
Apr 09, 2019 | 9.610 | 9.610 | 9.320 | 9.330 | 439,933 | -0.29(-3.01%) |
Apr 08, 2019 | 9.860 | 9.880 | 9.620 | 9.620 | 357,656 | -0.27(-2.73%) |
Apr 05, 2019 | 9.850 | 9.980 | 9.840 | 9.890 | 422,100 | +0.05(+0.51%) |
Apr 04, 2019 | 9.780 | 9.840 | 9.700 | 9.840 | 241,361 | +0.07(+0.72%) |
Apr 03, 2019 | 9.930 | 9.930 | 9.700 | 9.770 | 371,222 | -0.07(-0.71%) |
Apr 02, 2019 | 9.890 | 9.890 | 9.780 | 9.840 | 348,925 | -0.06(-0.61%) |
Apr 01, 2019 | 9.980 | 9.982 | 9.800 | 9.900 | 226,674 | +0.03(+0.30%) |
Mar 29, 2019 | 10.00 | 10.13 | 9.760 | 9.870 | 429,000 | -0.08(-0.80%) |
Mar 28, 2019 | 9.850 | 9.980 | 9.760 | 9.950 | 613,299 | +0.15(+1.53%) |
Mar 27, 2019 | 9.880 | 10.01 | 9.790 | 9.800 | 533,860 | -0.09(-0.91%) |
Mar 26, 2019 | 9.830 | 9.915 | 9.680 | 9.890 | 502,049 | +0.15(+1.54%) |
Mar 25, 2019 | 9.980 | 10.01 | 9.710 | 9.740 | 604,457 | -0.18(-1.81%) |
Mar 22, 2019 | 10.07 | 10.11 | 9.890 | 9.920 | 417,900 | -0.24(-2.36%) |
Mar 21, 2019 | 10.17 | 10.36 | 10.12 | 10.16 | 190,347 | -0.01(-0.10%) |
Mar 20, 2019 | 10.12 | 10.32 | 10.03 | 10.17 | 360,280 | +0.03(+0.30%) |
Mar 19, 2019 | 10.17 | 10.27 | 10.08 | 10.14 | 276,001 | +0.03(+0.30%) |
Mar 18, 2019 | 10.18 | 10.25 | 10.08 | 10.11 | 268,152 | -0.06(-0.59%) |
Mar 15, 2019 | 10.08 | 10.34 | 10.03 | 10.17 | 792,800 | +0.14(+1.40%) |
Mar 14, 2019 | 9.960 | 10.05 | 9.940 | 10.03 | 363,462 | +0.08(+0.80%) |
Mar 13, 2019 | 10.10 | 10.15 | 9.950 | 9.950 | 846,523 | -0.10(-1.00%) |
Mar 12, 2019 | 10.25 | 10.29 | 10.00 | 10.05 | 394,474 | -0.17(-1.66%) |
Mar 11, 2019 | 10.06 | 10.24 | 10.06 | 10.22 | 558,849 | +0.18(+1.79%) |
Mar 08, 2019 | 9.850 | 10.07 | 9.850 | 10.04 | 404,300 | +0.12(+1.21%) |
Mar 07, 2019 | 9.940 | 10.02 | 9.790 | 9.920 | 634,656 | -0.05(-0.50%) |
Mar 06, 2019 | 10.22 | 10.34 | 9.950 | 9.970 | 412,975 | -0.12(-1.19%) |
Mar 05, 2019 | 10.00 | 10.16 | 9.950 | 10.09 | 430,327 | +0.10(+1.00%) |
Mar 04, 2019 | 9.970 | 10.08 | 9.870 | 9.990 | 411,877 | +0.03(+0.30%) |