Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.414 | 9.456 | 9.336 | 9.402 | 156,029 | -0.14(-1.52%) |
May 30, 2019 | 9.505 | 9.625 | 9.499 | 9.547 | 129,991 | +0.01(+0.06%) |
May 29, 2019 | 9.475 | 9.589 | 9.390 | 9.541 | 210,097 | +0.04(+0.38%) |
May 28, 2019 | 9.553 | 9.559 | 9.402 | 9.505 | 196,156 | -0.05(-0.57%) |
May 24, 2019 | 9.649 | 9.649 | 9.481 | 9.559 | 103,798 | -0.01(-0.13%) |
May 23, 2019 | 9.686 | 9.686 | 9.511 | 9.571 | 176,953 | -0.25(-2.52%) |
May 22, 2019 | 9.758 | 9.842 | 9.662 | 9.818 | 135,921 | +0.04(+0.37%) |
May 21, 2019 | 9.710 | 9.806 | 9.643 | 9.782 | 145,142 | +0.13(+1.31%) |
May 20, 2019 | 9.631 | 9.770 | 9.619 | 9.655 | 143,344 | -0.10(-1.05%) |
May 17, 2019 | 9.873 | 9.933 | 9.719 | 9.758 | 136,961 | -0.22(-2.24%) |
May 16, 2019 | 10.17 | 10.17 | 9.897 | 9.981 | 176,266 | -0.17(-1.72%) |
May 15, 2019 | 9.945 | 10.26 | 9.891 | 10.16 | 164,451 | +0.13(+1.32%) |
May 14, 2019 | 10.04 | 10.08 | 9.909 | 10.02 | 104,337 | -0.03(-0.30%) |
May 13, 2019 | 10.18 | 10.18 | 9.824 | 10.05 | 213,974 | -0.31(-2.97%) |
May 10, 2019 | 10.42 | 10.44 | 10.26 | 10.36 | 139,945 | -0.07(-0.64%) |
May 09, 2019 | 10.37 | 10.49 | 10.23 | 10.43 | 147,102 | -0.06(-0.57%) |
May 08, 2019 | 10.66 | 10.72 | 10.44 | 10.49 | 141,524 | -0.18(-1.70%) |
May 07, 2019 | 10.57 | 10.70 | 10.55 | 10.67 | 148,329 | -0.04(-0.39%) |
May 06, 2019 | 10.68 | 10.84 | 10.62 | 10.71 | 97,830 | -0.23(-2.10%) |
May 03, 2019 | 10.57 | 11.01 | 10.57 | 10.94 | 104,793 | +0.37(+3.54%) |
May 02, 2019 | 10.55 | 10.70 | 10.43 | 10.57 | 127,411 | -0.01(-0.11%) |
May 01, 2019 | 10.89 | 10.96 | 10.55 | 10.58 | 617,961 | -0.29(-2.66%) |
Apr 30, 2019 | 11.16 | 11.26 | 10.79 | 10.87 | 245,728 | -0.25(-2.22%) |
Apr 29, 2019 | 10.87 | 11.13 | 10.74 | 11.12 | 181,479 | +0.27(+2.45%) |
Apr 26, 2019 | 10.78 | 10.87 | 10.67 | 10.85 | 90,036 | +0.08(+0.78%) |
Apr 25, 2019 | 10.97 | 10.97 | 10.70 | 10.77 | 129,562 | -0.22(-1.98%) |
Apr 24, 2019 | 11.00 | 11.03 | 10.79 | 10.98 | 104,304 | +0.01(+0.11%) |
Apr 23, 2019 | 10.79 | 11.00 | 10.69 | 10.97 | 171,375 | +0.20(+1.85%) |
Apr 22, 2019 | 10.86 | 10.90 | 10.73 | 10.77 | 75,572 | -0.14(-1.33%) |
Apr 18, 2019 | 10.90 | 11.05 | 10.86 | 10.92 | 78,097 | -0.06(-0.55%) |
Apr 17, 2019 | 11.03 | 11.08 | 10.81 | 10.98 | 98,000 | -0.01(-0.11%) |
Apr 16, 2019 | 10.94 | 11.02 | 10.88 | 10.99 | 79,757 | +0.08(+0.72%) |
Apr 15, 2019 | 10.93 | 10.95 | 10.84 | 10.91 | 86,074 | -0.02(-0.22%) |
Apr 12, 2019 | 10.98 | 11.04 | 10.87 | 10.93 | 120,048 | +0.02(+0.22%) |
Apr 11, 2019 | 10.58 | 11.10 | 10.57 | 10.91 | 180,135 | +0.31(+2.96%) |
Apr 10, 2019 | 10.30 | 10.70 | 10.29 | 10.60 | 156,770 | +0.27(+2.57%) |
Apr 09, 2019 | 10.60 | 10.60 | 10.32 | 10.33 | 92,936 | -0.33(-3.06%) |
Apr 08, 2019 | 10.57 | 10.67 | 10.44 | 10.66 | 92,191 | +0.07(+0.68%) |
Apr 05, 2019 | 10.37 | 10.61 | 10.33 | 10.58 | 115,737 | +0.23(+2.21%) |
Apr 04, 2019 | 10.20 | 10.45 | 10.16 | 10.36 | 100,457 | +0.16(+1.54%) |
Apr 03, 2019 | 10.19 | 10.26 | 10.11 | 10.20 | 134,719 | +0.08(+0.84%) |
Apr 02, 2019 | 10.28 | 10.32 | 10.03 | 10.11 | 170,554 | -0.17(-1.70%) |
Apr 01, 2019 | 9.800 | 10.38 | 9.800 | 10.29 | 364,533 | +0.55(+5.70%) |
Mar 29, 2019 | 9.891 | 10.01 | 9.655 | 9.734 | 700,391 | -0.24(-2.36%) |
Mar 28, 2019 | 9.915 | 10.05 | 9.824 | 9.969 | 200,619 | +0.10(+1.04%) |
Mar 27, 2019 | 10.24 | 10.30 | 9.867 | 9.867 | 399,833 | -0.36(-3.54%) |
Mar 26, 2019 | 10.50 | 10.50 | 10.16 | 10.23 | 124,118 | -0.12(-1.17%) |
Mar 25, 2019 | 10.31 | 10.51 | 10.17 | 10.35 | 132,460 | +0.06(+0.59%) |
Mar 22, 2019 | 11.15 | 11.15 | 10.29 | 10.29 | 229,318 | -0.86(-7.68%) |
Mar 21, 2019 | 11.28 | 11.44 | 11.10 | 11.15 | 173,137 | -0.16(-1.44%) |
Mar 20, 2019 | 11.48 | 11.57 | 11.02 | 11.31 | 334,609 | -0.17(-1.47%) |
Mar 19, 2019 | 10.40 | 11.57 | 10.08 | 11.48 | 469,524 | +1.24(+12.14%) |
Mar 18, 2019 | 9.848 | 10.31 | 9.794 | 10.23 | 213,707 | +0.36(+3.67%) |
Mar 15, 2019 | 10.10 | 10.13 | 9.818 | 9.873 | 352,019 | -0.14(-1.39%) |
Mar 14, 2019 | 10.17 | 10.17 | 9.969 | 10.01 | 91,553 | -0.15(-1.48%) |
Mar 13, 2019 | 10.29 | 10.31 | 10.15 | 10.16 | 128,512 | -0.08(-0.76%) |
Mar 12, 2019 | 10.34 | 10.37 | 10.19 | 10.24 | 107,258 | -0.07(-0.70%) |
Mar 11, 2019 | 10.05 | 10.32 | 10.00 | 10.31 | 151,396 | +0.28(+2.81%) |
Mar 08, 2019 | 10.12 | 10.18 | 9.922 | 10.03 | 103,975 | -0.14(-1.41%) |
Mar 07, 2019 | 10.40 | 10.40 | 10.11 | 10.17 | 193,749 | -0.22(-2.13%) |
Mar 06, 2019 | 10.43 | 10.46 | 10.34 | 10.40 | 163,879 | -0.02(-0.23%) |
Mar 05, 2019 | 10.47 | 10.52 | 10.33 | 10.42 | 85,895 | -0.10(-0.91%) |
Mar 04, 2019 | 10.28 | 10.59 | 10.25 | 10.52 | 200,837 | +0.19(+1.80%) |