Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.22 | 10.50 | 10.20 | 10.25 | 7,600 | -0.15(-1.44%) |
May 30, 2019 | 10.27 | 10.50 | 10.25 | 10.40 | 4,317 | -0.08(-0.76%) |
May 29, 2019 | 10.42 | 10.52 | 10.11 | 10.48 | 5,746 | -0.11(-1.04%) |
May 28, 2019 | 11.03 | 11.50 | 10.38 | 10.59 | 9,028 | -0.21(-1.95%) |
May 24, 2019 | 10.95 | 10.95 | 9.570 | 10.80 | 27,100 | +0.26(+2.47%) |
May 23, 2019 | 10.65 | 11.00 | 9.507 | 10.54 | 20,313 | -0.16(-1.49%) |
May 22, 2019 | 9.643 | 11.23 | 9.461 | 10.70 | 41,639 | +1.06(+10.95%) |
May 21, 2019 | 9.160 | 9.755 | 8.600 | 9.644 | 28,196 | +0.15(+1.62%) |
May 20, 2019 | 10.72 | 10.99 | 8.920 | 9.490 | 46,673 | -1.33(-12.29%) |
May 17, 2019 | 10.95 | 10.95 | 10.62 | 10.82 | 5,700 | +0.07(+0.65%) |
May 16, 2019 | 10.80 | 11.50 | 10.75 | 10.75 | 33,200 | -0.11(-1.01%) |
May 15, 2019 | 10.93 | 11.00 | 10.83 | 10.86 | 14,586 | -0.13(-1.18%) |
May 14, 2019 | 10.89 | 10.99 | 10.79 | 10.99 | 10,371 | +0.07(+0.64%) |
May 13, 2019 | 10.76 | 11.00 | 10.50 | 10.92 | 15,484 | -0.01(-0.09%) |
May 10, 2019 | 11.00 | 11.00 | 10.73 | 10.93 | 6,000 | -0.07(-0.64%) |
May 09, 2019 | 10.79 | 11.00 | 10.53 | 11.00 | 13,818 | +0.35(+3.26%) |
May 08, 2019 | 10.84 | 10.85 | 10.36 | 10.65 | 17,819 | -0.10(-0.90%) |
May 07, 2019 | 10.37 | 10.75 | 10.37 | 10.75 | 14,799 | +0.25(+2.38%) |
May 06, 2019 | 10.70 | 10.92 | 10.37 | 10.50 | 8,220 | -0.21(-1.96%) |
May 03, 2019 | 11.15 | 11.25 | 10.55 | 10.71 | 14,200 | -0.24(-2.19%) |
May 02, 2019 | 10.95 | 11.10 | 10.73 | 10.95 | 26,922 | +0.17(+1.58%) |
May 01, 2019 | 10.80 | 11.00 | 10.64 | 10.78 | 16,945 | +0.17(+1.56%) |
Apr 30, 2019 | 10.45 | 10.65 | 10.34 | 10.61 | 11,021 | +0.31(+3.03%) |
Apr 29, 2019 | 10.80 | 10.80 | 10.13 | 10.30 | 10,375 | -0.10(-0.94%) |
Apr 26, 2019 | 10.80 | 10.80 | 10.03 | 10.40 | 34,300 | -0.20(-1.89%) |
Apr 25, 2019 | 10.84 | 10.84 | 10.30 | 10.60 | 18,009 | +0.25(+2.43%) |
Apr 24, 2019 | 10.75 | 10.75 | 10.03 | 10.35 | 20,502 | -0.35(-3.26%) |
Apr 23, 2019 | 11.00 | 11.00 | 10.20 | 10.70 | 12,874 | -0.05(-0.47%) |
Apr 22, 2019 | 10.49 | 11.00 | 10.00 | 10.75 | 27,472 | +0.69(+6.86%) |
Apr 18, 2019 | 10.11 | 10.18 | 9.850 | 10.06 | 9,100 | -0.07(-0.71%) |
Apr 17, 2019 | 10.50 | 10.50 | 10.00 | 10.13 | 9,481 | -0.32(-3.07%) |
Apr 16, 2019 | 11.00 | 11.00 | 10.04 | 10.45 | 19,282 | +0.09(+0.85%) |
Apr 15, 2019 | 10.05 | 10.89 | 9.450 | 10.36 | 27,241 | +0.77(+7.98%) |
Apr 12, 2019 | 10.24 | 10.24 | 9.304 | 9.596 | 38,700 | -0.60(-5.92%) |
Apr 11, 2019 | 10.60 | 10.60 | 10.00 | 10.20 | 28,704 | -0.30(-2.84%) |
Apr 10, 2019 | 10.62 | 10.95 | 9.490 | 10.50 | 105,130 | +0.06(+0.56%) |
Apr 09, 2019 | 8.800 | 10.68 | 8.650 | 10.44 | 157,257 | +1.84(+21.40%) |
Apr 08, 2019 | 8.760 | 8.790 | 8.100 | 8.600 | 53,047 | +0.79(+10.12%) |
Apr 05, 2019 | 7.810 | 7.860 | 7.698 | 7.810 | 17,600 | +0.16(+2.09%) |
Apr 04, 2019 | 8.257 | 8.257 | 7.340 | 7.650 | 17,812 | -0.15(-1.89%) |
Apr 03, 2019 | 8.270 | 8.270 | 7.500 | 7.797 | 11,171 | +0.27(+3.56%) |
Apr 02, 2019 | 7.450 | 7.719 | 7.428 | 7.529 | 7,965 | +0.08(+1.06%) |
Apr 01, 2019 | 7.580 | 7.596 | 7.440 | 7.450 | 20,027 | -0.40(-5.10%) |
Mar 29, 2019 | 7.789 | 7.850 | 7.789 | 7.850 | 1,700 | -0.10(-1.26%) |
Mar 28, 2019 | 7.530 | 7.950 | 7.530 | 7.950 | 594 | -0.05(-0.62%) |
Mar 27, 2019 | 8.000 | 8.000 | 8.000 | 69 | +0.00(+0.00%) | |
Mar 26, 2019 | 8.150 | 8.150 | 7.890 | 8.000 | 6,628 | -0.12(-1.46%) |
Mar 25, 2019 | 8.000 | 8.119 | 7.990 | 8.119 | 7,715 | +0.12(+1.55%) |
Mar 22, 2019 | 8.000 | 8.000 | 7.951 | 7.995 | 2,200 | +0.07(+0.87%) |
Mar 21, 2019 | 7.720 | 7.945 | 7.720 | 7.926 | 13,407 | +0.02(+0.20%) |
Mar 20, 2019 | 7.910 | 7.930 | 7.800 | 7.910 | 1,946 | -0.04(-0.50%) |
Mar 19, 2019 | 7.660 | 8.000 | 7.660 | 7.950 | 3,807 | +0.22(+2.85%) |
Mar 18, 2019 | 7.250 | 7.730 | 7.250 | 7.730 | 6,690 | +0.65(+9.18%) |
Mar 15, 2019 | 7.800 | 7.800 | 7.080 | 7.080 | 11,600 | -0.72(-9.23%) |
Mar 14, 2019 | 7.559 | 7.800 | 7.521 | 7.800 | 7,215 | +0.30(+4.00%) |
Mar 13, 2019 | 7.550 | 7.600 | 7.500 | 7.500 | 3,506 | -0.01(-0.13%) |
Mar 12, 2019 | 7.745 | 7.745 | 7.500 | 7.510 | 2,360 | +0.01(+0.13%) |
Mar 11, 2019 | 7.670 | 7.740 | 7.500 | 7.500 | 4,449 | -0.05(-0.66%) |
Mar 08, 2019 | 7.520 | 7.550 | 7.500 | 7.550 | 2,100 | -0.00(-0.00%) |
Mar 07, 2019 | 7.520 | 7.550 | 7.520 | 7.550 | 390 | +0.05(+0.67%) |
Mar 06, 2019 | 7.567 | 7.567 | 7.500 | 7.500 | 4,027 | -0.08(-1.06%) |
Mar 05, 2019 | 7.580 | 7.770 | 7.580 | 7.580 | 880 | +0.03(+0.40%) |
Mar 04, 2019 | 7.680 | 7.942 | 7.550 | 7.550 | 1,402 | -0.25(-3.21%) |