Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.683 | 9.683 | 9.581 | 9.644 | 14,722 | -0.06(-0.57%) |
May 30, 2019 | 9.880 | 9.880 | 9.660 | 9.699 | 24,925 | -0.14(-1.44%) |
May 29, 2019 | 9.865 | 9.967 | 9.825 | 9.841 | 13,270 | -0.04(-0.40%) |
May 28, 2019 | 9.998 | 9.998 | 9.849 | 9.880 | 12,099 | -0.05(-0.48%) |
May 24, 2019 | 9.802 | 10.02 | 9.723 | 9.928 | 21,830 | +0.13(+1.29%) |
May 23, 2019 | 9.809 | 9.912 | 9.723 | 9.802 | 51,340 | -0.12(-1.19%) |
May 22, 2019 | 9.920 | 9.928 | 9.825 | 9.920 | 20,290 | +0.02(+0.24%) |
May 21, 2019 | 9.809 | 9.904 | 9.809 | 9.896 | 21,543 | +0.06(+0.64%) |
May 20, 2019 | 9.865 | 9.983 | 9.809 | 9.833 | 26,183 | -0.05(-0.48%) |
May 17, 2019 | 9.991 | 10.05 | 9.880 | 9.880 | 14,341 | -0.20(-1.95%) |
May 16, 2019 | 9.998 | 10.11 | 9.998 | 10.08 | 17,745 | +0.08(+0.79%) |
May 15, 2019 | 9.998 | 10.09 | 9.935 | 9.998 | 26,401 | -0.09(-0.94%) |
May 14, 2019 | 9.943 | 10.09 | 9.943 | 10.09 | 17,801 | +0.13(+1.35%) |
May 13, 2019 | 10.16 | 10.24 | 9.959 | 9.959 | 25,278 | -0.31(-2.99%) |
May 10, 2019 | 10.15 | 10.31 | 10.12 | 10.27 | 15,484 | +0.09(+0.85%) |
May 09, 2019 | 10.13 | 10.32 | 10.12 | 10.18 | 16,696 | +0.06(+0.62%) |
May 08, 2019 | 10.32 | 10.32 | 10.11 | 10.12 | 21,340 | -0.08(-0.76%) |
May 07, 2019 | 10.26 | 10.35 | 9.828 | 10.19 | 24,659 | -0.13(-1.28%) |
May 06, 2019 | 10.37 | 10.44 | 10.33 | 10.33 | 14,287 | -0.05(-0.53%) |
May 03, 2019 | 10.33 | 10.43 | 10.27 | 10.38 | 13,471 | +0.22(+2.15%) |
May 02, 2019 | 10.23 | 10.23 | 10.09 | 10.16 | 26,855 | -0.02(-0.23%) |
May 01, 2019 | 10.42 | 10.42 | 10.09 | 10.19 | 43,380 | -0.12(-1.13%) |
Apr 30, 2019 | 10.41 | 10.41 | 10.16 | 10.30 | 25,650 | -0.08(-0.75%) |
Apr 29, 2019 | 10.26 | 10.52 | 10.26 | 10.38 | 43,497 | +0.02(+0.23%) |
Apr 26, 2019 | 10.14 | 10.37 | 10.14 | 10.36 | 14,369 | +0.19(+1.92%) |
Apr 25, 2019 | 10.33 | 10.33 | 10.13 | 10.16 | 15,812 | -0.19(-1.81%) |
Apr 24, 2019 | 10.37 | 10.46 | 10.30 | 10.35 | 19,677 | -0.09(-0.90%) |
Apr 23, 2019 | 10.25 | 10.51 | 10.17 | 10.44 | 41,047 | +0.19(+1.90%) |
Apr 22, 2019 | 10.23 | 10.29 | 10.15 | 10.25 | 29,213 | +0.05(+0.54%) |
Apr 18, 2019 | 10.15 | 10.20 | 10.12 | 10.19 | 13,728 | +0.02(+0.15%) |
Apr 17, 2019 | 10.23 | 10.28 | 10.13 | 10.18 | 15,755 | +0.00(+0.00%) |
Apr 16, 2019 | 10.16 | 10.29 | 10.16 | 10.18 | 19,627 | +0.00(+0.00%) |
Apr 15, 2019 | 10.24 | 10.24 | 9.969 | 10.18 | 12,340 | -0.07(-0.68%) |
Apr 12, 2019 | 10.27 | 10.28 | 10.12 | 10.25 | 32,717 | +0.07(+0.69%) |
Apr 11, 2019 | 10.09 | 10.25 | 10.09 | 10.18 | 19,476 | +0.06(+0.62%) |
Apr 10, 2019 | 9.937 | 10.12 | 9.898 | 10.12 | 13,461 | +0.17(+1.72%) |
Apr 09, 2019 | 10.06 | 10.20 | 9.937 | 9.945 | 11,263 | -0.14(-1.39%) |
Apr 08, 2019 | 10.05 | 10.15 | 10.05 | 10.09 | 19,106 | -0.03(-0.31%) |
Apr 05, 2019 | 10.20 | 10.26 | 10.09 | 10.12 | 39,004 | -0.12(-1.14%) |
Apr 04, 2019 | 10.26 | 10.30 | 10.17 | 10.23 | 21,302 | -0.02(-0.15%) |
Apr 03, 2019 | 10.33 | 10.33 | 10.19 | 10.25 | 8,514 | -0.03(-0.30%) |
Apr 02, 2019 | 10.29 | 10.30 | 10.20 | 10.28 | 12,309 | -0.04(-0.38%) |
Apr 01, 2019 | 10.44 | 10.55 | 10.32 | 10.32 | 53,969 | -0.12(-1.19%) |
Mar 29, 2019 | 10.47 | 10.60 | 10.36 | 10.44 | 64,792 | +0.04(+0.37%) |
Mar 28, 2019 | 10.37 | 10.51 | 10.36 | 10.41 | 22,512 | +0.02(+0.15%) |
Mar 27, 2019 | 9.992 | 10.49 | 9.992 | 10.39 | 30,716 | +0.36(+3.57%) |
Mar 26, 2019 | 9.665 | 10.11 | 9.658 | 10.03 | 23,842 | +0.36(+3.71%) |
Mar 25, 2019 | 9.626 | 9.937 | 9.602 | 9.672 | 20,624 | +0.05(+0.49%) |
Mar 22, 2019 | 10.02 | 10.02 | 9.626 | 9.626 | 48,498 | -0.38(-3.82%) |
Mar 21, 2019 | 10.16 | 10.29 | 10.01 | 10.01 | 19,113 | -0.16(-1.53%) |
Mar 20, 2019 | 10.27 | 10.47 | 10.09 | 10.16 | 27,218 | -0.05(-0.53%) |
Mar 19, 2019 | 10.41 | 10.52 | 10.19 | 10.22 | 30,396 | -0.16(-1.50%) |
Mar 18, 2019 | 10.41 | 10.57 | 10.34 | 10.37 | 30,623 | +0.01(+0.08%) |
Mar 15, 2019 | 10.34 | 10.51 | 10.19 | 10.37 | 72,491 | +0.02(+0.23%) |
Mar 14, 2019 | 10.42 | 10.44 | 10.25 | 10.34 | 25,121 | -0.09(-0.82%) |
Mar 13, 2019 | 10.33 | 10.50 | 10.23 | 10.43 | 42,513 | +0.13(+1.29%) |
Mar 12, 2019 | 10.25 | 10.61 | 10.25 | 10.30 | 51,781 | +0.07(+0.69%) |
Mar 11, 2019 | 10.13 | 10.47 | 10.13 | 10.23 | 69,064 | +0.09(+0.92%) |
Mar 08, 2019 | 9.758 | 10.24 | 9.641 | 10.13 | 33,871 | +0.34(+3.50%) |
Mar 07, 2019 | 9.961 | 10.03 | 9.789 | 9.789 | 24,323 | -0.14(-1.41%) |
Mar 06, 2019 | 10.18 | 10.21 | 9.930 | 9.930 | 43,998 | -0.29(-2.82%) |
Mar 05, 2019 | 10.14 | 10.26 | 10.13 | 10.22 | 26,738 | +0.04(+0.42%) |
Mar 04, 2019 | 10.31 | 10.41 | 10.18 | 10.18 | 63,491 | -0.14(-1.32%) |