Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.900 | 9.900 | 9.850 | 9.850 | 7,500 | -0.09(-0.90%) |
May 30, 2019 | 9.960 | 9.970 | 9.939 | 9.939 | 22,911 | +0.01(+0.08%) |
May 29, 2019 | 9.933 | 9.960 | 9.907 | 9.931 | 17,127 | -0.08(-0.79%) |
May 28, 2019 | 10.07 | 10.08 | 10.01 | 10.01 | 13,038 | -0.06(-0.64%) |
May 24, 2019 | 10.07 | 10.08 | 10.07 | 10.07 | 2,200 | +0.03(+0.25%) |
May 23, 2019 | 10.01 | 10.06 | 10.01 | 10.05 | 21,887 | -0.08(-0.82%) |
May 22, 2019 | 10.12 | 10.18 | 10.12 | 10.13 | 27,664 | -0.02(-0.16%) |
May 21, 2019 | 10.13 | 10.16 | 10.13 | 10.15 | 24,803 | +0.07(+0.74%) |
May 20, 2019 | 10.08 | 10.15 | 10.07 | 10.07 | 6,120 | -0.05(-0.49%) |
May 17, 2019 | 10.26 | 10.26 | 10.12 | 10.12 | 1,500 | -0.03(-0.29%) |
May 16, 2019 | 10.18 | 10.19 | 10.14 | 10.15 | 88,540 | +0.05(+0.48%) |
May 15, 2019 | 10.10 | 10.17 | 10.08 | 10.11 | 274,806 | +0.01(+0.05%) |
May 14, 2019 | 10.08 | 10.10 | 10.08 | 10.10 | 5,643 | +0.09(+0.85%) |
May 13, 2019 | 9.972 | 10.04 | 9.972 | 10.02 | 20,332 | -0.13(-1.33%) |
May 10, 2019 | 10.10 | 10.15 | 10.05 | 10.15 | 41,000 | +0.05(+0.50%) |
May 09, 2019 | 10.09 | 10.16 | 10.01 | 10.10 | 6,814 | -0.04(-0.44%) |
May 08, 2019 | 10.19 | 10.21 | 10.11 | 10.14 | 7,630 | -0.01(-0.05%) |
May 07, 2019 | 10.13 | 10.15 | 10.13 | 10.15 | 1,390 | -0.08(-0.78%) |
May 06, 2019 | 10.05 | 10.27 | 10.05 | 10.23 | 9,937 | -0.04(-0.34%) |
May 03, 2019 | 10.28 | 10.28 | 10.27 | 10.27 | 9,000 | +0.07(+0.64%) |
May 02, 2019 | 10.24 | 10.24 | 10.16 | 10.20 | 15,708 | -0.02(-0.20%) |
May 01, 2019 | 10.22 | 10.28 | 10.19 | 10.22 | 13,718 | -0.01(-0.10%) |
Apr 30, 2019 | 10.22 | 10.27 | 10.22 | 10.23 | 21,880 | +0.00(+0.00%) |
Apr 29, 2019 | 10.27 | 10.27 | 10.23 | 10.23 | 16,779 | -0.04(-0.34%) |
Apr 26, 2019 | 10.17 | 10.27 | 10.17 | 10.27 | 2,800 | +0.07(+0.64%) |
Apr 25, 2019 | 10.21 | 10.22 | 10.18 | 10.20 | 779 | +0.00(+0.00%) |
Apr 24, 2019 | 10.24 | 10.24 | 10.20 | 10.20 | 5,479 | -0.02(-0.20%) |
Apr 23, 2019 | 10.06 | 10.28 | 10.06 | 10.22 | 76,499 | +0.08(+0.79%) |
Apr 22, 2019 | 10.17 | 10.17 | 10.12 | 10.14 | 24,470 | -0.01(-0.09%) |
Apr 18, 2019 | 10.10 | 10.16 | 10.10 | 10.15 | 1,800 | -0.02(-0.20%) |
Apr 17, 2019 | 10.32 | 10.32 | 10.09 | 10.17 | 42,868 | -0.05(-0.49%) |
Apr 16, 2019 | 10.26 | 10.26 | 10.16 | 10.22 | 21,823 | +0.03(+0.29%) |
Apr 15, 2019 | 10.15 | 10.23 | 10.14 | 10.19 | 16,215 | -0.07(-0.68%) |
Apr 12, 2019 | 10.26 | 10.26 | 10.26 | 10.26 | 4,300 | +0.02(+0.20%) |
Apr 11, 2019 | 10.27 | 10.28 | 10.24 | 10.24 | 15,390 | +0.00(+0.00%) |
Apr 10, 2019 | 10.23 | 10.24 | 10.20 | 10.24 | 9,850 | +0.08(+0.79%) |
Apr 09, 2019 | 10.14 | 10.18 | 10.11 | 10.16 | 7,536 | -0.04(-0.39%) |
Apr 08, 2019 | 10.17 | 10.25 | 10.17 | 10.20 | 1,480 | +0.02(+0.20%) |
Apr 05, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.05(+0.49%) |
Apr 04, 2019 | 10.13 | 10.13 | 10.13 | 10.13 | 3,430 | +0.01(+0.10%) |
Apr 03, 2019 | 10.11 | 10.13 | 10.02 | 10.12 | 26,284 | +0.00(+0.05%) |
Apr 02, 2019 | 10.10 | 10.12 | 10.07 | 10.12 | 7,189 | +0.04(+0.40%) |
Apr 01, 2019 | 10.07 | 10.08 | 10.04 | 10.07 | 5,094 | +0.04(+0.40%) |
Mar 29, 2019 | 10.08 | 10.08 | 9.990 | 10.04 | 13,500 | +0.06(+0.60%) |
Mar 28, 2019 | 9.962 | 10.01 | 9.947 | 9.975 | 6,255 | +0.00(+0.00%) |
Mar 27, 2019 | 10.05 | 10.08 | 9.951 | 9.975 | 8,218 | +0.00(+0.00%) |
Mar 26, 2019 | 9.962 | 10.02 | 9.930 | 9.975 | 23,179 | +0.02(+0.16%) |
Mar 25, 2019 | 9.949 | 9.980 | 9.928 | 9.959 | 9,220 | -0.04(-0.43%) |
Mar 22, 2019 | 10.07 | 10.07 | 9.920 | 10.00 | 19,200 | -0.10(-0.98%) |
Mar 21, 2019 | 10.14 | 10.14 | 10.05 | 10.10 | 20,155 | +0.05(+0.50%) |
Mar 20, 2019 | 10.05 | 10.08 | 9.950 | 10.05 | 62,746 | -0.03(-0.30%) |
Mar 19, 2019 | 10.02 | 10.12 | 10.00 | 10.08 | 36,241 | +0.06(+0.63%) |
Mar 18, 2019 | 10.06 | 10.06 | 9.970 | 10.02 | 11,841 | -0.02(-0.18%) |
Mar 15, 2019 | 10.02 | 10.05 | 10.02 | 10.04 | 30,400 | +0.01(+0.05%) |
Mar 14, 2019 | 10.03 | 10.08 | 9.990 | 10.03 | 60,108 | +0.02(+0.20%) |
Mar 13, 2019 | 9.970 | 10.06 | 9.960 | 10.01 | 14,369 | +0.04(+0.40%) |
Mar 12, 2019 | 9.957 | 10.02 | 9.921 | 9.970 | 31,088 | +0.08(+0.81%) |
Mar 11, 2019 | 9.860 | 9.930 | 9.860 | 9.890 | 161,057 | +0.07(+0.66%) |
Mar 08, 2019 | 9.809 | 9.846 | 9.770 | 9.825 | 30,200 | -0.03(-0.25%) |
Mar 07, 2019 | 9.830 | 9.867 | 9.820 | 9.850 | 34,754 | -0.01(-0.10%) |
Mar 06, 2019 | 9.860 | 9.930 | 9.791 | 9.860 | 147,444 | -0.04(-0.40%) |
Mar 05, 2019 | 9.920 | 9.970 | 9.890 | 9.900 | 47,423 | -0.08(-0.80%) |
Mar 04, 2019 | 9.970 | 9.980 | 9.850 | 9.980 | 68,387 | +0.01(+0.05%) |