Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.902 | 9.924 | 9.013 | 9.061 | 994,411 | -0.97(-9.69%) |
May 30, 2019 | 9.989 | 10.14 | 9.989 | 10.03 | 299,102 | +0.12(+1.18%) |
May 29, 2019 | 9.858 | 9.989 | 9.675 | 9.916 | 515,309 | -0.07(-0.73%) |
May 28, 2019 | 10.19 | 10.29 | 9.945 | 9.989 | 374,229 | -0.20(-2.01%) |
May 24, 2019 | 10.11 | 10.63 | 10.09 | 10.19 | 438,131 | +0.09(+0.87%) |
May 23, 2019 | 9.711 | 10.19 | 9.682 | 10.11 | 489,345 | +0.43(+4.46%) |
May 22, 2019 | 9.777 | 9.955 | 9.587 | 9.675 | 300,715 | -0.29(-2.86%) |
May 21, 2019 | 9.909 | 10.19 | 9.858 | 9.960 | 430,307 | +0.07(+0.67%) |
May 20, 2019 | 9.763 | 9.924 | 9.668 | 9.894 | 514,223 | +0.07(+0.67%) |
May 17, 2019 | 9.982 | 10.03 | 9.682 | 9.828 | 453,037 | -0.21(-2.11%) |
May 16, 2019 | 10.07 | 10.20 | 9.989 | 10.04 | 247,756 | -0.01(-0.07%) |
May 15, 2019 | 10.01 | 10.11 | 9.880 | 10.05 | 184,596 | -0.06(-0.58%) |
May 14, 2019 | 10.14 | 10.14 | 9.964 | 10.11 | 192,157 | +0.01(+0.14%) |
May 13, 2019 | 10.36 | 10.36 | 9.975 | 10.09 | 212,260 | -0.42(-4.03%) |
May 10, 2019 | 10.35 | 10.58 | 10.18 | 10.52 | 178,999 | +0.06(+0.56%) |
May 09, 2019 | 10.68 | 10.68 | 10.40 | 10.46 | 228,876 | -0.22(-2.05%) |
May 08, 2019 | 10.49 | 10.80 | 10.35 | 10.68 | 208,725 | +0.19(+1.81%) |
May 07, 2019 | 10.73 | 10.80 | 10.38 | 10.49 | 284,755 | -0.33(-3.04%) |
May 06, 2019 | 11.07 | 11.15 | 10.72 | 10.82 | 255,704 | -0.39(-3.52%) |
May 03, 2019 | 10.88 | 11.27 | 10.87 | 11.21 | 341,863 | +0.35(+3.23%) |
May 02, 2019 | 10.71 | 10.94 | 10.65 | 10.86 | 192,009 | +0.18(+1.64%) |
May 01, 2019 | 11.08 | 11.13 | 10.65 | 10.68 | 578,194 | -0.40(-3.63%) |
Apr 30, 2019 | 10.79 | 11.14 | 10.71 | 11.09 | 438,151 | +0.33(+3.06%) |
Apr 29, 2019 | 10.79 | 10.93 | 10.68 | 10.76 | 212,831 | -0.02(-0.20%) |
Apr 26, 2019 | 10.46 | 10.79 | 10.36 | 10.78 | 256,670 | +0.30(+2.86%) |
Apr 25, 2019 | 10.59 | 10.72 | 10.41 | 10.48 | 235,962 | -0.11(-1.04%) |
Apr 24, 2019 | 10.06 | 10.61 | 9.989 | 10.59 | 253,443 | +0.59(+5.85%) |
Apr 23, 2019 | 9.902 | 10.03 | 9.792 | 10.00 | 263,367 | +0.09(+0.88%) |
Apr 22, 2019 | 10.39 | 10.44 | 9.865 | 9.916 | 419,519 | -0.48(-4.57%) |
Apr 18, 2019 | 10.25 | 10.39 | 10.22 | 10.39 | 256,807 | +0.10(+1.00%) |
Apr 17, 2019 | 10.11 | 10.32 | 10.11 | 10.29 | 192,838 | +0.19(+1.88%) |
Apr 16, 2019 | 10.08 | 10.20 | 10.05 | 10.10 | 208,796 | +0.02(+0.22%) |
Apr 15, 2019 | 10.08 | 10.22 | 10.04 | 10.08 | 187,190 | +0.00(+0.00%) |
Apr 12, 2019 | 9.828 | 10.14 | 9.828 | 10.08 | 303,301 | +0.28(+2.84%) |
Apr 11, 2019 | 9.872 | 9.920 | 9.536 | 9.799 | 583,009 | -0.07(-0.74%) |
Apr 10, 2019 | 9.989 | 10.07 | 9.858 | 9.872 | 251,783 | -0.09(-0.88%) |
Apr 09, 2019 | 10.68 | 10.68 | 9.953 | 9.960 | 392,164 | -0.80(-7.41%) |
Apr 08, 2019 | 11.08 | 11.12 | 10.74 | 10.76 | 290,802 | -0.31(-2.84%) |
Apr 05, 2019 | 11.28 | 11.31 | 11.05 | 11.07 | 251,884 | -0.15(-1.37%) |
Apr 04, 2019 | 11.04 | 11.25 | 11.01 | 11.23 | 193,200 | +0.18(+1.66%) |
Apr 03, 2019 | 11.12 | 11.21 | 11.02 | 11.04 | 286,304 | -0.01(-0.13%) |
Apr 02, 2019 | 11.15 | 11.15 | 10.95 | 11.06 | 165,937 | -0.12(-1.05%) |
Apr 01, 2019 | 11.04 | 11.23 | 10.89 | 11.17 | 322,698 | +0.22(+2.00%) |
Mar 29, 2019 | 11.03 | 11.20 | 10.92 | 10.95 | 417,346 | -0.07(-0.60%) |
Mar 28, 2019 | 11.12 | 11.22 | 10.82 | 11.02 | 351,086 | +0.04(+0.33%) |
Mar 27, 2019 | 10.63 | 11.06 | 10.62 | 10.98 | 482,595 | +0.34(+3.16%) |
Mar 26, 2019 | 10.54 | 10.69 | 10.48 | 10.65 | 310,820 | +0.16(+1.53%) |
Mar 25, 2019 | 10.29 | 10.54 | 10.27 | 10.49 | 245,210 | +0.19(+1.85%) |
Mar 22, 2019 | 10.27 | 10.46 | 10.25 | 10.30 | 285,797 | +0.04(+0.43%) |
Mar 21, 2019 | 10.27 | 10.54 | 10.00 | 10.25 | 432,794 | +0.02(+0.21%) |
Mar 20, 2019 | 10.14 | 10.33 | 10.09 | 10.23 | 307,946 | +0.06(+0.58%) |
Mar 19, 2019 | 10.05 | 10.22 | 9.953 | 10.17 | 332,850 | +0.13(+1.31%) |
Mar 18, 2019 | 9.726 | 10.14 | 9.675 | 10.04 | 449,042 | +0.28(+2.85%) |
Mar 15, 2019 | 9.836 | 9.836 | 9.558 | 9.763 | 921,663 | -0.07(-0.67%) |
Mar 14, 2019 | 9.843 | 10.03 | 9.828 | 9.828 | 506,529 | -0.05(-0.52%) |
Mar 13, 2019 | 9.748 | 9.953 | 9.748 | 9.880 | 375,658 | +0.12(+1.27%) |
Mar 12, 2019 | 9.836 | 9.836 | 9.587 | 9.755 | 270,964 | -0.09(-0.89%) |
Mar 11, 2019 | 9.675 | 9.872 | 9.595 | 9.843 | 380,161 | +0.19(+1.97%) |
Mar 08, 2019 | 10.00 | 10.03 | 9.562 | 9.653 | 377,006 | -0.34(-3.44%) |
Mar 07, 2019 | 10.63 | 10.63 | 9.775 | 9.997 | 469,537 | -0.77(-7.16%) |
Mar 06, 2019 | 10.93 | 10.95 | 10.63 | 10.77 | 279,994 | -0.09(-0.79%) |
Mar 05, 2019 | 10.91 | 10.97 | 10.82 | 10.85 | 211,301 | +0.00(+0.00%) |
Mar 04, 2019 | 11.19 | 11.26 | 10.77 | 10.85 | 395,033 | -0.31(-2.75%) |