Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.09 | 10.15 | 9.921 | 10.04 | 119,861 | -0.08(-0.81%) |
May 30, 2019 | 10.07 | 10.19 | 9.985 | 10.12 | 82,266 | +0.05(+0.54%) |
May 29, 2019 | 10.19 | 10.22 | 9.885 | 10.07 | 118,828 | -0.16(-1.60%) |
May 28, 2019 | 10.34 | 10.46 | 10.20 | 10.23 | 118,926 | +0.02(+0.18%) |
May 24, 2019 | 10.21 | 10.37 | 10.04 | 10.21 | 76,423 | +0.05(+0.54%) |
May 23, 2019 | 10.46 | 10.46 | 9.958 | 10.16 | 148,980 | -0.39(-3.71%) |
May 22, 2019 | 10.66 | 10.67 | 10.50 | 10.55 | 84,060 | -0.06(-0.60%) |
May 21, 2019 | 10.66 | 10.66 | 10.38 | 10.61 | 175,605 | +0.11(+1.04%) |
May 20, 2019 | 10.91 | 10.93 | 10.47 | 10.50 | 114,252 | -0.21(-1.95%) |
May 17, 2019 | 11.14 | 11.14 | 10.64 | 10.71 | 192,872 | -0.39(-3.52%) |
May 16, 2019 | 11.03 | 11.16 | 10.96 | 11.10 | 71,840 | +0.07(+0.66%) |
May 15, 2019 | 10.91 | 11.06 | 10.73 | 11.03 | 126,214 | +0.08(+0.75%) |
May 14, 2019 | 10.63 | 11.11 | 10.57 | 10.95 | 87,566 | +0.39(+3.70%) |
May 13, 2019 | 10.69 | 10.89 | 10.42 | 10.56 | 187,445 | -0.14(-1.28%) |
May 10, 2019 | 10.89 | 11.00 | 10.57 | 10.69 | 153,066 | -0.25(-2.24%) |
May 09, 2019 | 10.77 | 11.05 | 10.59 | 10.94 | 145,177 | +0.05(+0.42%) |
May 08, 2019 | 10.61 | 10.99 | 10.58 | 10.89 | 161,753 | +0.21(+1.96%) |
May 07, 2019 | 10.54 | 10.71 | 10.34 | 10.69 | 113,686 | +0.02(+0.17%) |
May 06, 2019 | 10.55 | 10.67 | 10.29 | 10.67 | 146,476 | +0.00(+0.00%) |
May 03, 2019 | 10.88 | 10.90 | 10.51 | 10.67 | 184,405 | -0.19(-1.76%) |
May 02, 2019 | 11.29 | 11.47 | 10.81 | 10.86 | 162,050 | -0.49(-4.33%) |
May 01, 2019 | 11.72 | 11.95 | 11.21 | 11.35 | 210,729 | -0.54(-4.51%) |
Apr 30, 2019 | 12.14 | 12.14 | 11.66 | 11.89 | 139,711 | -0.23(-1.88%) |
Apr 29, 2019 | 11.94 | 12.19 | 11.84 | 12.11 | 93,068 | +0.15(+1.29%) |
Apr 26, 2019 | 12.32 | 12.34 | 11.92 | 11.96 | 122,717 | -0.37(-3.02%) |
Apr 25, 2019 | 12.19 | 12.39 | 12.17 | 12.33 | 96,167 | +0.18(+1.50%) |
Apr 24, 2019 | 11.82 | 12.20 | 11.76 | 12.15 | 135,610 | +0.35(+2.93%) |
Apr 23, 2019 | 11.79 | 11.88 | 11.67 | 11.80 | 143,240 | -0.01(-0.08%) |
Apr 22, 2019 | 11.71 | 11.94 | 11.71 | 11.81 | 190,863 | +0.26(+2.28%) |
Apr 18, 2019 | 11.24 | 11.77 | 11.24 | 11.55 | 117,108 | +0.36(+3.25%) |
Apr 17, 2019 | 11.21 | 11.45 | 11.13 | 11.19 | 156,114 | +0.12(+1.07%) |
Apr 16, 2019 | 11.08 | 11.14 | 11.05 | 11.07 | 37,735 | +0.01(+0.08%) |
Apr 15, 2019 | 11.12 | 11.30 | 11.00 | 11.06 | 74,758 | -0.05(-0.49%) |
Apr 12, 2019 | 11.09 | 11.14 | 10.91 | 11.11 | 77,302 | +0.10(+0.91%) |
Apr 11, 2019 | 10.96 | 11.04 | 10.81 | 11.01 | 79,627 | +0.01(+0.08%) |
Apr 10, 2019 | 10.96 | 11.09 | 10.96 | 11.00 | 75,122 | +0.09(+0.83%) |
Apr 09, 2019 | 10.92 | 11.00 | 10.85 | 10.91 | 90,426 | -0.02(-0.17%) |
Apr 08, 2019 | 10.83 | 10.99 | 10.49 | 10.93 | 209,466 | +0.08(+0.75%) |
Apr 05, 2019 | 11.04 | 11.12 | 10.82 | 10.85 | 69,825 | -0.19(-1.73%) |
Apr 04, 2019 | 11.10 | 11.14 | 10.65 | 11.04 | 100,291 | -0.11(-0.98%) |
Apr 03, 2019 | 11.33 | 11.35 | 11.09 | 11.15 | 70,842 | -0.14(-1.21%) |
Apr 02, 2019 | 10.91 | 11.44 | 10.80 | 11.29 | 238,815 | +0.52(+4.81%) |
Apr 01, 2019 | 10.67 | 10.88 | 10.59 | 10.77 | 94,252 | +0.18(+1.72%) |
Mar 29, 2019 | 10.51 | 10.62 | 10.40 | 10.59 | 150,317 | +0.16(+1.57%) |
Mar 28, 2019 | 10.55 | 10.58 | 10.34 | 10.42 | 57,148 | -0.18(-1.72%) |
Mar 27, 2019 | 10.64 | 10.71 | 10.36 | 10.60 | 80,091 | +0.00(+0.00%) |
Mar 26, 2019 | 10.64 | 10.80 | 10.55 | 10.60 | 90,491 | -0.04(-0.34%) |
Mar 25, 2019 | 10.68 | 10.78 | 10.15 | 10.64 | 146,095 | -0.04(-0.34%) |
Mar 22, 2019 | 11.07 | 11.23 | 10.66 | 10.68 | 157,684 | -0.54(-4.78%) |
Mar 21, 2019 | 11.47 | 11.53 | 11.05 | 11.21 | 144,441 | -0.25(-2.22%) |
Mar 20, 2019 | 11.37 | 11.53 | 11.22 | 11.47 | 47,501 | +0.08(+0.72%) |
Mar 19, 2019 | 11.66 | 11.69 | 11.33 | 11.39 | 41,543 | -0.17(-1.49%) |
Mar 18, 2019 | 11.30 | 11.72 | 11.27 | 11.56 | 109,977 | +0.25(+2.25%) |
Mar 15, 2019 | 11.34 | 11.34 | 11.21 | 11.30 | 96,876 | -0.07(-0.64%) |
Mar 14, 2019 | 11.39 | 11.53 | 11.28 | 11.38 | 82,382 | +0.03(+0.24%) |
Mar 13, 2019 | 11.31 | 11.39 | 11.14 | 11.35 | 55,264 | +0.14(+1.22%) |
Mar 12, 2019 | 11.35 | 11.51 | 11.15 | 11.21 | 212,246 | -0.08(-0.73%) |
Mar 11, 2019 | 11.15 | 11.34 | 11.06 | 11.29 | 135,325 | +0.15(+1.39%) |
Mar 08, 2019 | 10.83 | 11.18 | 10.77 | 11.14 | 92,518 | +0.17(+1.57%) |
Mar 07, 2019 | 11.13 | 11.19 | 10.93 | 10.97 | 86,480 | -0.15(-1.31%) |
Mar 06, 2019 | 11.30 | 11.34 | 11.09 | 11.11 | 106,070 | -0.22(-1.92%) |
Mar 05, 2019 | 11.21 | 11.39 | 11.04 | 11.33 | 93,217 | +0.09(+0.81%) |
Mar 04, 2019 | 11.37 | 11.46 | 11.06 | 11.24 | 147,662 | -0.13(-1.12%) |