Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.585 | 9.655 | 9.480 | 9.638 | 606,293 | -0.02(-0.18%) |
May 30, 2019 | 9.865 | 9.935 | 9.550 | 9.655 | 489,164 | -0.23(-2.30%) |
May 29, 2019 | 9.848 | 9.918 | 9.813 | 9.883 | 522,301 | -0.02(-0.18%) |
May 28, 2019 | 10.02 | 10.06 | 9.883 | 9.900 | 516,906 | -0.18(-1.74%) |
May 24, 2019 | 10.06 | 10.13 | 10.02 | 10.08 | 314,560 | +0.05(+0.52%) |
May 23, 2019 | 10.01 | 10.04 | 9.971 | 10.02 | 358,088 | +0.02(+0.17%) |
May 22, 2019 | 10.08 | 10.11 | 10.01 | 10.01 | 325,739 | -0.09(-0.86%) |
May 21, 2019 | 10.04 | 10.11 | 9.971 | 10.09 | 415,881 | +0.10(+1.04%) |
May 20, 2019 | 10.11 | 10.14 | 9.971 | 9.988 | 472,829 | -0.10(-1.03%) |
May 17, 2019 | 10.25 | 10.32 | 10.09 | 10.09 | 646,849 | -0.19(-1.85%) |
May 16, 2019 | 10.21 | 10.28 | 10.21 | 10.28 | 270,684 | +0.07(+0.68%) |
May 15, 2019 | 10.25 | 10.28 | 10.21 | 10.21 | 511,315 | -0.03(-0.34%) |
May 14, 2019 | 10.25 | 10.28 | 10.23 | 10.25 | 320,246 | +0.02(+0.17%) |
May 13, 2019 | 10.23 | 10.32 | 10.23 | 10.23 | 466,165 | -0.09(-0.84%) |
May 10, 2019 | 10.32 | 10.34 | 10.23 | 10.32 | 283,951 | -0.02(-0.17%) |
May 09, 2019 | 10.32 | 10.35 | 10.23 | 10.34 | 425,778 | +0.00(+0.00%) |
May 08, 2019 | 10.39 | 10.40 | 10.31 | 10.34 | 272,184 | +0.02(+0.17%) |
May 07, 2019 | 10.35 | 10.38 | 10.30 | 10.32 | 558,042 | -0.05(-0.50%) |
May 06, 2019 | 10.35 | 10.44 | 10.32 | 10.37 | 463,253 | -0.03(-0.33%) |
May 03, 2019 | 10.42 | 10.46 | 10.39 | 10.40 | 455,164 | -0.02(-0.17%) |
May 02, 2019 | 10.49 | 10.51 | 10.39 | 10.42 | 956,585 | -0.17(-1.64%) |
May 01, 2019 | 10.60 | 10.73 | 10.56 | 10.60 | 414,035 | +0.02(+0.16%) |
Apr 30, 2019 | 10.60 | 10.60 | 10.53 | 10.58 | 314,464 | -0.02(-0.16%) |
Apr 29, 2019 | 10.66 | 10.68 | 10.58 | 10.60 | 180,240 | -0.05(-0.49%) |
Apr 26, 2019 | 10.60 | 10.68 | 10.59 | 10.65 | 158,353 | +0.05(+0.49%) |
Apr 25, 2019 | 10.73 | 10.73 | 10.54 | 10.60 | 366,806 | -0.16(-1.45%) |
Apr 24, 2019 | 10.63 | 10.75 | 10.61 | 10.75 | 259,077 | +0.14(+1.31%) |
Apr 23, 2019 | 10.65 | 10.65 | 10.56 | 10.61 | 337,852 | -0.07(-0.65%) |
Apr 22, 2019 | 10.56 | 10.68 | 10.53 | 10.68 | 397,994 | +0.12(+1.15%) |
Apr 18, 2019 | 10.53 | 10.60 | 10.51 | 10.56 | 304,711 | +0.03(+0.33%) |
Apr 17, 2019 | 10.56 | 10.58 | 10.51 | 10.53 | 497,386 | +0.00(+0.00%) |
Apr 16, 2019 | 10.54 | 10.56 | 10.51 | 10.53 | 463,359 | +0.00(+0.00%) |
Apr 15, 2019 | 10.61 | 10.61 | 10.49 | 10.53 | 491,149 | -0.05(-0.49%) |
Apr 12, 2019 | 10.61 | 10.65 | 10.56 | 10.58 | 300,385 | +0.00(+0.00%) |
Apr 11, 2019 | 10.56 | 10.59 | 10.53 | 10.58 | 291,073 | +0.02(+0.16%) |
Apr 10, 2019 | 10.56 | 10.59 | 10.56 | 10.56 | 399,287 | +0.00(+0.00%) |
Apr 09, 2019 | 10.63 | 10.69 | 10.56 | 10.56 | 396,979 | -0.07(-0.65%) |
Apr 08, 2019 | 10.49 | 10.66 | 10.49 | 10.63 | 707,020 | +0.10(+0.98%) |
Apr 05, 2019 | 10.44 | 10.54 | 10.42 | 10.53 | 883,628 | +0.12(+1.16%) |
Apr 04, 2019 | 10.42 | 10.42 | 10.39 | 10.41 | 447,580 | +0.00(+0.00%) |
Apr 03, 2019 | 10.39 | 10.44 | 10.34 | 10.41 | 406,613 | +0.03(+0.33%) |
Apr 02, 2019 | 10.44 | 10.46 | 10.37 | 10.37 | 315,212 | -0.05(-0.49%) |
Apr 01, 2019 | 10.47 | 10.49 | 10.39 | 10.42 | 488,676 | -0.03(-0.33%) |
Mar 29, 2019 | 10.44 | 10.46 | 10.37 | 10.46 | 675,780 | +0.05(+0.49%) |
Mar 28, 2019 | 10.35 | 10.42 | 10.34 | 10.41 | 789,808 | +0.09(+0.83%) |
Mar 27, 2019 | 10.32 | 10.35 | 10.25 | 10.32 | 626,515 | +0.05(+0.50%) |
Mar 26, 2019 | 10.18 | 10.29 | 10.13 | 10.27 | 356,243 | +0.14(+1.36%) |
Mar 25, 2019 | 10.20 | 10.23 | 10.11 | 10.13 | 364,433 | -0.03(-0.34%) |
Mar 22, 2019 | 10.25 | 10.29 | 10.15 | 10.17 | 494,431 | -0.10(-1.00%) |
Mar 21, 2019 | 10.25 | 10.34 | 10.23 | 10.27 | 260,432 | +0.09(+0.84%) |
Mar 20, 2019 | 10.22 | 10.28 | 10.18 | 10.18 | 423,175 | -0.02(-0.17%) |
Mar 19, 2019 | 10.27 | 10.27 | 10.20 | 10.20 | 327,073 | -0.05(-0.50%) |
Mar 18, 2019 | 10.15 | 10.27 | 10.15 | 10.25 | 323,987 | +0.12(+1.17%) |
Mar 15, 2019 | 10.20 | 10.25 | 10.13 | 10.13 | 1,466,358 | -0.10(-1.00%) |
Mar 14, 2019 | 10.20 | 10.28 | 10.20 | 10.23 | 455,881 | +0.00(+0.00%) |
Mar 13, 2019 | 10.27 | 10.32 | 10.23 | 10.23 | 444,290 | -0.03(-0.33%) |
Mar 12, 2019 | 10.30 | 10.34 | 10.25 | 10.27 | 158,554 | -0.02(-0.17%) |
Mar 11, 2019 | 10.25 | 10.30 | 10.20 | 10.28 | 303,725 | +0.08(+0.83%) |
Mar 08, 2019 | 10.17 | 10.23 | 10.17 | 10.20 | 449,549 | +0.00(+0.00%) |
Mar 07, 2019 | 10.25 | 10.28 | 10.18 | 10.20 | 364,908 | -0.03(-0.33%) |
Mar 06, 2019 | 10.32 | 10.32 | 10.22 | 10.23 | 234,393 | -0.07(-0.66%) |
Mar 05, 2019 | 10.28 | 10.30 | 10.25 | 10.30 | 174,924 | +0.02(+0.17%) |
Mar 04, 2019 | 10.40 | 10.40 | 10.27 | 10.28 | 353,443 | -0.12(-1.14%) |