Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.502 | 9.585 | 9.419 | 9.465 | 366,803 | -0.20(-2.10%) |
May 30, 2019 | 9.843 | 9.954 | 9.612 | 9.668 | 226,122 | -0.17(-1.69%) |
May 29, 2019 | 9.751 | 9.889 | 9.654 | 9.834 | 281,278 | +0.00(+0.00%) |
May 28, 2019 | 9.973 | 10.05 | 9.834 | 9.834 | 159,227 | -0.18(-1.84%) |
May 24, 2019 | 9.954 | 10.04 | 9.863 | 10.02 | 152,807 | +0.12(+1.21%) |
May 23, 2019 | 10.16 | 10.16 | 9.843 | 9.899 | 243,884 | -0.37(-3.60%) |
May 22, 2019 | 10.32 | 10.44 | 10.25 | 10.27 | 241,527 | -0.15(-1.42%) |
May 21, 2019 | 10.29 | 10.43 | 10.20 | 10.42 | 249,361 | +0.17(+1.62%) |
May 20, 2019 | 10.16 | 10.32 | 10.16 | 10.25 | 560,438 | +0.03(+0.27%) |
May 17, 2019 | 10.18 | 10.36 | 10.16 | 10.22 | 444,235 | -0.07(-0.72%) |
May 16, 2019 | 10.23 | 10.39 | 10.13 | 10.30 | 294,812 | +0.06(+0.63%) |
May 15, 2019 | 10.15 | 10.27 | 10.01 | 10.23 | 355,134 | -0.05(-0.45%) |
May 14, 2019 | 10.05 | 10.34 | 10.05 | 10.28 | 366,207 | +0.20(+2.02%) |
May 13, 2019 | 10.46 | 10.47 | 10.05 | 10.07 | 361,155 | -0.57(-5.38%) |
May 10, 2019 | 10.54 | 10.66 | 10.47 | 10.65 | 393,119 | +0.06(+0.52%) |
May 09, 2019 | 10.60 | 10.64 | 10.46 | 10.59 | 402,616 | -0.12(-1.12%) |
May 08, 2019 | 10.79 | 10.87 | 10.67 | 10.71 | 375,430 | -0.13(-1.19%) |
May 07, 2019 | 10.71 | 10.86 | 10.71 | 10.84 | 417,333 | +0.01(+0.08%) |
May 06, 2019 | 10.91 | 11.03 | 10.79 | 10.83 | 474,747 | -0.28(-2.49%) |
May 03, 2019 | 10.72 | 11.14 | 10.71 | 11.11 | 671,660 | +0.41(+3.80%) |
May 02, 2019 | 10.56 | 10.72 | 10.50 | 10.70 | 685,222 | +0.23(+2.20%) |
May 01, 2019 | 10.45 | 10.61 | 10.32 | 10.47 | 1,181,369 | +0.01(+0.09%) |
Apr 30, 2019 | 10.58 | 10.68 | 10.41 | 10.46 | 904,207 | -0.11(-1.04%) |
Apr 29, 2019 | 10.48 | 10.64 | 10.43 | 10.57 | 460,890 | +0.14(+1.31%) |
Apr 26, 2019 | 10.42 | 10.54 | 10.37 | 10.43 | 534,083 | +0.01(+0.09%) |
Apr 25, 2019 | 10.63 | 10.68 | 10.37 | 10.43 | 210,713 | -0.22(-2.06%) |
Apr 24, 2019 | 10.57 | 10.70 | 10.51 | 10.64 | 259,119 | +0.06(+0.60%) |
Apr 23, 2019 | 10.33 | 10.65 | 10.33 | 10.58 | 363,508 | +0.18(+1.76%) |
Apr 22, 2019 | 10.49 | 10.56 | 10.31 | 10.40 | 594,328 | -0.19(-1.81%) |
Apr 18, 2019 | 10.82 | 10.94 | 10.54 | 10.59 | 597,779 | -0.02(-0.17%) |
Apr 17, 2019 | 10.52 | 10.65 | 10.43 | 10.61 | 450,865 | +0.10(+0.96%) |
Apr 16, 2019 | 10.41 | 10.54 | 10.35 | 10.51 | 628,988 | +0.11(+1.05%) |
Apr 15, 2019 | 10.81 | 10.81 | 10.37 | 10.40 | 304,604 | -0.15(-1.39%) |
Apr 12, 2019 | 10.55 | 10.65 | 10.37 | 10.54 | 352,626 | +0.15(+1.41%) |
Apr 11, 2019 | 10.43 | 10.51 | 10.32 | 10.40 | 356,348 | +0.03(+0.26%) |
Apr 10, 2019 | 10.22 | 10.39 | 10.15 | 10.37 | 254,844 | +0.15(+1.43%) |
Apr 09, 2019 | 10.32 | 10.50 | 10.14 | 10.22 | 265,289 | -0.15(-1.41%) |
Apr 08, 2019 | 10.38 | 10.48 | 10.29 | 10.37 | 404,348 | -0.05(-0.53%) |
Apr 05, 2019 | 10.45 | 10.49 | 10.35 | 10.43 | 457,254 | -0.03(-0.26%) |
Apr 04, 2019 | 10.33 | 10.51 | 10.31 | 10.45 | 236,584 | +0.11(+1.06%) |
Apr 03, 2019 | 10.41 | 10.51 | 10.27 | 10.34 | 307,381 | +0.07(+0.71%) |
Apr 02, 2019 | 10.28 | 10.38 | 10.22 | 10.27 | 633,660 | -0.05(-0.44%) |
Apr 01, 2019 | 10.09 | 10.32 | 10.03 | 10.32 | 416,667 | +0.30(+3.01%) |
Mar 29, 2019 | 10.11 | 10.15 | 9.886 | 10.01 | 387,210 | -0.02(-0.18%) |
Mar 28, 2019 | 9.914 | 10.03 | 9.813 | 10.03 | 350,413 | +0.12(+1.20%) |
Mar 27, 2019 | 9.896 | 10.01 | 9.763 | 9.914 | 349,636 | -0.01(-0.09%) |
Mar 26, 2019 | 9.676 | 9.941 | 9.658 | 9.923 | 479,925 | +0.35(+3.63%) |
Mar 25, 2019 | 9.512 | 9.676 | 9.302 | 9.576 | 553,815 | +0.07(+0.77%) |
Mar 22, 2019 | 9.832 | 9.859 | 9.366 | 9.503 | 499,718 | -0.43(-4.32%) |
Mar 21, 2019 | 9.868 | 10.08 | 9.740 | 9.932 | 390,313 | +0.03(+0.28%) |
Mar 20, 2019 | 10.26 | 10.31 | 9.886 | 9.905 | 628,876 | -0.36(-3.47%) |
Mar 19, 2019 | 10.65 | 10.68 | 10.23 | 10.26 | 240,498 | -0.34(-3.19%) |
Mar 18, 2019 | 10.48 | 10.66 | 10.48 | 10.60 | 474,763 | +0.14(+1.31%) |
Mar 15, 2019 | 10.48 | 10.56 | 10.39 | 10.46 | 1,003,267 | -0.03(-0.26%) |
Mar 14, 2019 | 10.58 | 10.65 | 10.47 | 10.49 | 288,149 | -0.08(-0.78%) |
Mar 13, 2019 | 10.46 | 10.64 | 10.46 | 10.57 | 374,408 | +0.11(+1.05%) |
Mar 12, 2019 | 10.41 | 10.51 | 10.35 | 10.46 | 671,077 | +0.06(+0.61%) |
Mar 11, 2019 | 10.22 | 10.42 | 10.17 | 10.40 | 422,492 | +0.20(+1.97%) |
Mar 08, 2019 | 10.04 | 10.22 | 10.03 | 10.20 | 355,581 | +0.10(+1.00%) |
Mar 07, 2019 | 10.27 | 10.27 | 10.05 | 10.10 | 467,704 | -0.19(-1.87%) |
Mar 06, 2019 | 10.72 | 10.72 | 10.26 | 10.29 | 447,404 | -0.42(-3.92%) |
Mar 05, 2019 | 10.76 | 10.77 | 10.57 | 10.71 | 447,519 | -0.07(-0.68%) |
Mar 04, 2019 | 10.86 | 10.97 | 10.73 | 10.78 | 494,513 | -0.09(-0.84%) |