Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.447 | 9.801 | 9.431 | 9.769 | 23,128,166 | +0.50(+5.34%) |
May 30, 2019 | 9.250 | 9.337 | 9.171 | 9.274 | 11,788,801 | +0.11(+1.15%) |
May 29, 2019 | 9.153 | 9.340 | 9.153 | 9.168 | 13,287,419 | +0.01(+0.09%) |
May 28, 2019 | 9.129 | 9.246 | 9.090 | 9.160 | 12,421,296 | -0.16(-1.76%) |
May 24, 2019 | 9.363 | 9.363 | 9.168 | 9.324 | 13,563,139 | -0.01(-0.08%) |
May 23, 2019 | 9.379 | 9.550 | 9.332 | 9.332 | 16,854,032 | +0.02(+0.17%) |
May 22, 2019 | 9.488 | 9.496 | 9.223 | 9.316 | 16,463,008 | -0.15(-1.57%) |
May 21, 2019 | 9.465 | 9.496 | 9.301 | 9.465 | 14,616,059 | -0.05(-0.57%) |
May 20, 2019 | 9.519 | 9.644 | 9.480 | 9.519 | 8,469,222 | -0.02(-0.16%) |
May 17, 2019 | 9.441 | 9.574 | 9.371 | 9.535 | 14,701,849 | +0.03(+0.33%) |
May 16, 2019 | 9.691 | 9.699 | 9.449 | 9.504 | 17,386,144 | -0.25(-2.56%) |
May 15, 2019 | 9.800 | 9.847 | 9.675 | 9.753 | 14,267,549 | +0.03(+0.32%) |
May 14, 2019 | 9.574 | 9.777 | 9.511 | 9.722 | 15,646,199 | +0.12(+1.22%) |
May 13, 2019 | 9.457 | 9.629 | 9.379 | 9.605 | 19,085,070 | +0.24(+2.58%) |
May 10, 2019 | 9.683 | 9.722 | 9.363 | 9.363 | 18,284,714 | -0.29(-2.99%) |
May 09, 2019 | 9.831 | 9.909 | 9.644 | 9.652 | 13,226,354 | -0.16(-1.59%) |
May 08, 2019 | 9.987 | 10.15 | 9.707 | 9.808 | 19,111,126 | -0.12(-1.18%) |
May 07, 2019 | 9.839 | 9.987 | 9.769 | 9.925 | 16,512,924 | +0.05(+0.55%) |
May 06, 2019 | 9.855 | 9.863 | 9.769 | 9.870 | 8,569,091 | +0.05(+0.48%) |
May 03, 2019 | 9.878 | 9.921 | 9.749 | 9.824 | 14,836,674 | +0.06(+0.64%) |
May 02, 2019 | 9.746 | 9.964 | 9.679 | 9.761 | 17,940,916 | -0.06(-0.64%) |
May 01, 2019 | 9.909 | 10.03 | 9.636 | 9.824 | 28,220,634 | -0.10(-1.02%) |
Apr 30, 2019 | 9.878 | 10.03 | 9.863 | 9.925 | 16,867,360 | +0.05(+0.47%) |
Apr 29, 2019 | 10.11 | 10.13 | 9.855 | 9.878 | 11,600,332 | -0.27(-2.62%) |
Apr 26, 2019 | 10.10 | 10.20 | 10.07 | 10.14 | 8,645,734 | +0.12(+1.25%) |
Apr 25, 2019 | 10.03 | 10.19 | 9.933 | 10.02 | 18,133,272 | +0.01(+0.08%) |
Apr 24, 2019 | 9.972 | 10.14 | 9.843 | 10.01 | 11,229,244 | +0.02(+0.16%) |
Apr 23, 2019 | 10.03 | 10.11 | 9.948 | 9.995 | 12,886,455 | -0.12(-1.23%) |
Apr 22, 2019 | 10.36 | 10.36 | 10.10 | 10.12 | 9,155,185 | -0.20(-1.89%) |
Apr 18, 2019 | 10.30 | 10.51 | 10.23 | 10.32 | 11,322,502 | +0.02(+0.15%) |
Apr 17, 2019 | 10.42 | 10.44 | 10.22 | 10.30 | 16,146,252 | -0.07(-0.68%) |
Apr 16, 2019 | 10.54 | 10.57 | 10.30 | 10.37 | 14,808,379 | -0.27(-2.49%) |
Apr 15, 2019 | 10.40 | 10.67 | 10.39 | 10.64 | 15,926,634 | +0.16(+1.57%) |
Apr 12, 2019 | 10.53 | 10.60 | 10.42 | 10.47 | 15,362,775 | -0.02(-0.22%) |
Apr 11, 2019 | 10.50 | 10.60 | 10.39 | 10.49 | 14,168,638 | -0.11(-1.03%) |
Apr 10, 2019 | 10.80 | 10.89 | 10.56 | 10.60 | 13,987,328 | -0.10(-0.95%) |
Apr 09, 2019 | 10.62 | 10.71 | 10.56 | 10.71 | 12,124,505 | +0.16(+1.48%) |
Apr 08, 2019 | 10.71 | 10.71 | 10.51 | 10.55 | 9,856,626 | +0.02(+0.22%) |
Apr 05, 2019 | 10.56 | 10.58 | 10.46 | 10.53 | 9,040,341 | -0.05(-0.52%) |
Apr 04, 2019 | 10.28 | 10.59 | 10.19 | 10.58 | 12,696,495 | +0.20(+1.96%) |
Apr 03, 2019 | 10.58 | 10.58 | 10.34 | 10.38 | 14,960,064 | -0.12(-1.19%) |
Apr 02, 2019 | 10.46 | 10.58 | 10.44 | 10.50 | 18,477,832 | +0.02(+0.15%) |
Apr 01, 2019 | 10.70 | 10.74 | 10.38 | 10.49 | 21,261,770 | -0.21(-1.97%) |
Mar 29, 2019 | 10.99 | 10.99 | 10.69 | 10.70 | 14,351,585 | -0.13(-1.22%) |
Mar 28, 2019 | 10.88 | 11.00 | 10.71 | 10.83 | 20,400,474 | -0.29(-2.60%) |
Mar 27, 2019 | 11.33 | 11.35 | 11.08 | 11.12 | 15,984,909 | -0.20(-1.72%) |
Mar 26, 2019 | 10.99 | 11.33 | 10.94 | 11.31 | 27,005,080 | +0.18(+1.61%) |
Mar 25, 2019 | 10.73 | 11.17 | 10.68 | 11.13 | 36,917,156 | +0.47(+4.39%) |
Mar 22, 2019 | 10.32 | 10.69 | 10.28 | 10.67 | 28,605,640 | +0.30(+2.94%) |
Mar 21, 2019 | 10.24 | 10.38 | 10.14 | 10.36 | 21,826,392 | +0.13(+1.30%) |
Mar 20, 2019 | 9.980 | 10.32 | 9.863 | 10.23 | 20,267,880 | +0.21(+2.10%) |
Mar 19, 2019 | 10.19 | 10.21 | 9.987 | 10.02 | 12,632,470 | -0.09(-0.85%) |
Mar 18, 2019 | 10.14 | 10.31 | 10.07 | 10.10 | 14,540,092 | -0.04(-0.38%) |
Mar 15, 2019 | 10.32 | 10.34 | 10.12 | 10.14 | 33,270,824 | -0.09(-0.84%) |
Mar 14, 2019 | 10.18 | 10.25 | 10.08 | 10.23 | 13,341,283 | -0.19(-1.80%) |
Mar 13, 2019 | 10.43 | 10.46 | 10.30 | 10.42 | 17,479,592 | +0.09(+0.91%) |
Mar 12, 2019 | 10.28 | 10.35 | 10.20 | 10.32 | 17,362,448 | +0.04(+0.38%) |
Mar 11, 2019 | 10.35 | 10.53 | 10.15 | 10.28 | 32,950,642 | +0.19(+1.93%) |
Mar 08, 2019 | 10.03 | 10.14 | 9.894 | 10.09 | 22,766,116 | +0.23(+2.38%) |
Mar 07, 2019 | 9.636 | 9.878 | 9.629 | 9.855 | 16,345,924 | +0.18(+1.85%) |
Mar 06, 2019 | 9.894 | 9.894 | 9.644 | 9.675 | 17,051,810 | -0.23(-2.36%) |
Mar 05, 2019 | 9.683 | 9.917 | 9.675 | 9.909 | 14,054,494 | +0.15(+1.52%) |
Mar 04, 2019 | 9.574 | 9.792 | 9.504 | 9.761 | 16,717,897 | +0.16(+1.62%) |