Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.367 | 9.367 | 9.231 | 9.283 | 5,244,640 | -0.21(-2.17%) |
May 30, 2019 | 9.601 | 9.658 | 9.395 | 9.489 | 3,456,675 | -0.09(-0.98%) |
May 29, 2019 | 9.676 | 9.714 | 9.517 | 9.583 | 2,246,662 | -0.16(-1.63%) |
May 28, 2019 | 9.901 | 9.929 | 9.742 | 9.742 | 2,382,564 | -0.16(-1.61%) |
May 24, 2019 | 9.892 | 9.967 | 9.817 | 9.901 | 992,070 | +0.07(+0.67%) |
May 23, 2019 | 9.901 | 9.957 | 9.770 | 9.836 | 2,027,544 | -0.16(-1.59%) |
May 22, 2019 | 10.04 | 10.12 | 9.948 | 9.995 | 1,373,105 | -0.07(-0.74%) |
May 21, 2019 | 9.957 | 10.08 | 9.929 | 10.07 | 1,387,936 | +0.15(+1.51%) |
May 20, 2019 | 9.939 | 9.990 | 9.864 | 9.920 | 2,094,287 | -0.08(-0.84%) |
May 17, 2019 | 10.14 | 10.16 | 9.986 | 10.00 | 1,400,193 | -0.19(-1.84%) |
May 16, 2019 | 10.14 | 10.23 | 10.13 | 10.19 | 1,479,841 | +0.03(+0.28%) |
May 15, 2019 | 10.04 | 10.21 | 9.995 | 10.16 | 1,697,950 | +0.07(+0.65%) |
May 14, 2019 | 9.967 | 10.15 | 9.929 | 10.10 | 2,256,339 | +0.18(+1.79%) |
May 13, 2019 | 9.939 | 10.01 | 9.878 | 9.920 | 2,300,519 | -0.18(-1.76%) |
May 10, 2019 | 9.948 | 10.10 | 9.892 | 10.10 | 2,660,218 | +0.09(+0.94%) |
May 09, 2019 | 9.882 | 10.11 | 9.826 | 10.00 | 3,693,648 | +0.22(+2.20%) |
May 08, 2019 | 9.911 | 9.986 | 9.779 | 9.789 | 2,358,894 | -0.15(-1.51%) |
May 07, 2019 | 10.12 | 10.16 | 9.882 | 9.939 | 2,566,483 | -0.22(-2.12%) |
May 06, 2019 | 10.24 | 10.28 | 10.11 | 10.15 | 3,944,067 | -0.15(-1.45%) |
May 03, 2019 | 10.22 | 10.31 | 10.15 | 10.30 | 1,308,491 | +0.13(+1.29%) |
May 02, 2019 | 10.21 | 10.31 | 10.07 | 10.17 | 2,215,163 | -0.07(-0.64%) |
May 01, 2019 | 10.24 | 10.32 | 10.14 | 10.24 | 4,427,393 | +0.07(+0.64%) |
Apr 30, 2019 | 10.09 | 10.19 | 10.01 | 10.17 | 2,785,931 | +0.08(+0.84%) |
Apr 29, 2019 | 10.17 | 10.29 | 10.09 | 10.09 | 1,122,674 | -0.06(-0.55%) |
Apr 26, 2019 | 10.06 | 10.19 | 10.06 | 10.14 | 1,572,388 | +0.09(+0.93%) |
Apr 25, 2019 | 10.09 | 10.14 | 9.986 | 10.05 | 1,193,339 | -0.08(-0.83%) |
Apr 24, 2019 | 10.18 | 10.25 | 10.13 | 10.14 | 2,550,370 | -0.03(-0.28%) |
Apr 23, 2019 | 10.00 | 10.20 | 9.967 | 10.16 | 1,927,765 | +0.19(+1.88%) |
Apr 22, 2019 | 10.02 | 10.07 | 9.845 | 9.976 | 2,576,839 | -0.12(-1.21%) |
Apr 18, 2019 | 10.03 | 10.14 | 10.02 | 10.10 | 1,373,504 | +0.05(+0.47%) |
Apr 17, 2019 | 10.15 | 10.18 | 10.04 | 10.05 | 2,179,414 | -0.07(-0.74%) |
Apr 16, 2019 | 10.17 | 10.19 | 10.10 | 10.13 | 1,681,093 | -0.03(-0.28%) |
Apr 15, 2019 | 10.28 | 10.28 | 10.12 | 10.15 | 1,111,550 | -0.09(-0.91%) |
Apr 12, 2019 | 10.22 | 10.26 | 10.14 | 10.25 | 783,045 | +0.04(+0.37%) |
Apr 11, 2019 | 10.31 | 10.31 | 10.17 | 10.21 | 1,050,742 | -0.08(-0.82%) |
Apr 10, 2019 | 10.14 | 10.29 | 10.11 | 10.29 | 1,894,072 | +0.19(+1.85%) |
Apr 09, 2019 | 10.30 | 10.35 | 10.10 | 10.11 | 2,096,824 | -0.20(-1.91%) |
Apr 08, 2019 | 10.32 | 10.36 | 10.22 | 10.30 | 1,524,155 | -0.05(-0.45%) |
Apr 05, 2019 | 10.23 | 10.38 | 10.23 | 10.35 | 1,691,740 | +0.11(+1.10%) |
Apr 04, 2019 | 10.23 | 10.28 | 10.18 | 10.24 | 1,450,943 | -0.01(-0.09%) |
Apr 03, 2019 | 10.28 | 10.30 | 10.22 | 10.25 | 3,236,289 | +0.00(+0.00%) |
Apr 02, 2019 | 10.28 | 10.33 | 10.21 | 10.25 | 2,887,218 | +0.00(+0.00%) |
Apr 01, 2019 | 10.18 | 10.27 | 10.13 | 10.25 | 1,948,754 | +0.10(+1.02%) |
Mar 29, 2019 | 10.30 | 10.34 | 10.07 | 10.14 | 3,353,055 | -0.16(-1.55%) |
Mar 28, 2019 | 10.22 | 10.33 | 10.17 | 10.30 | 2,511,041 | +0.08(+0.78%) |
Mar 27, 2019 | 10.17 | 10.27 | 10.09 | 10.22 | 2,350,197 | +0.07(+0.73%) |
Mar 26, 2019 | 10.08 | 10.19 | 10.05 | 10.15 | 1,630,002 | +0.09(+0.92%) |
Mar 25, 2019 | 10.00 | 10.11 | 9.900 | 10.06 | 2,075,527 | +0.06(+0.65%) |
Mar 22, 2019 | 10.06 | 10.12 | 9.909 | 9.993 | 2,713,250 | -0.11(-1.10%) |
Mar 21, 2019 | 9.919 | 10.12 | 9.891 | 10.10 | 1,967,419 | +0.15(+1.49%) |
Mar 20, 2019 | 9.863 | 10.06 | 9.845 | 9.956 | 2,085,764 | +0.08(+0.84%) |
Mar 19, 2019 | 9.947 | 10.02 | 9.854 | 9.872 | 2,030,099 | -0.07(-0.74%) |
Mar 18, 2019 | 9.909 | 9.997 | 9.831 | 9.947 | 1,977,355 | +0.06(+0.66%) |
Mar 15, 2019 | 9.891 | 9.937 | 9.849 | 9.882 | 4,859,621 | +0.00(+0.00%) |
Mar 14, 2019 | 9.965 | 9.979 | 9.845 | 9.882 | 2,007,684 | -0.06(-0.65%) |
Mar 13, 2019 | 9.891 | 9.984 | 9.872 | 9.947 | 2,662,207 | +0.07(+0.75%) |
Mar 12, 2019 | 9.974 | 10.05 | 9.845 | 9.872 | 2,657,348 | -0.07(-0.74%) |
Mar 11, 2019 | 9.900 | 9.956 | 9.798 | 9.947 | 2,085,438 | +0.11(+1.13%) |
Mar 08, 2019 | 9.863 | 9.866 | 9.743 | 9.835 | 3,170,641 | -0.07(-0.75%) |
Mar 07, 2019 | 10.09 | 10.09 | 9.905 | 9.909 | 4,092,718 | -0.18(-1.75%) |
Mar 06, 2019 | 10.04 | 10.15 | 9.974 | 10.09 | 5,498,418 | +0.06(+0.65%) |
Mar 05, 2019 | 9.909 | 10.07 | 9.872 | 10.02 | 5,180,058 | +0.07(+0.74%) |
Mar 04, 2019 | 9.872 | 9.970 | 9.826 | 9.947 | 2,343,131 | +0.08(+0.85%) |