Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.684 | 9.744 | 9.519 | 9.736 | 634,805 | -0.01(-0.15%) |
May 30, 2019 | 9.939 | 9.946 | 9.729 | 9.751 | 393,874 | -0.15(-1.51%) |
May 29, 2019 | 9.946 | 10.02 | 9.684 | 9.901 | 839,012 | -0.10(-0.97%) |
May 28, 2019 | 10.03 | 10.05 | 9.894 | 9.999 | 615,773 | +0.01(+0.07%) |
May 24, 2019 | 10.02 | 10.05 | 9.856 | 9.991 | 464,696 | +0.05(+0.53%) |
May 23, 2019 | 10.18 | 10.18 | 9.879 | 9.939 | 550,901 | -0.31(-3.00%) |
May 22, 2019 | 10.37 | 10.38 | 10.16 | 10.25 | 513,357 | -0.13(-1.30%) |
May 21, 2019 | 10.40 | 10.42 | 10.31 | 10.38 | 455,110 | +0.03(+0.29%) |
May 20, 2019 | 10.35 | 10.49 | 10.27 | 10.35 | 521,785 | -0.02(-0.23%) |
May 17, 2019 | 10.43 | 10.43 | 10.33 | 10.37 | 995,238 | -0.04(-0.42%) |
May 16, 2019 | 10.29 | 10.43 | 10.29 | 10.42 | 509,328 | +0.14(+1.35%) |
May 15, 2019 | 10.18 | 10.33 | 10.16 | 10.28 | 513,684 | +0.04(+0.43%) |
May 14, 2019 | 10.23 | 10.40 | 10.22 | 10.24 | 462,668 | +0.05(+0.50%) |
May 13, 2019 | 10.32 | 10.37 | 10.18 | 10.18 | 575,892 | -0.19(-1.84%) |
May 10, 2019 | 10.13 | 10.40 | 10.05 | 10.37 | 835,416 | +0.32(+3.13%) |
May 09, 2019 | 10.09 | 10.22 | 10.04 | 10.06 | 488,278 | -0.04(-0.36%) |
May 08, 2019 | 10.05 | 10.16 | 10.02 | 10.10 | 525,251 | +0.05(+0.51%) |
May 07, 2019 | 10.02 | 10.12 | 9.935 | 10.05 | 675,984 | -0.03(-0.29%) |
May 06, 2019 | 10.17 | 10.20 | 10.05 | 10.07 | 547,467 | -0.02(-0.22%) |
May 03, 2019 | 9.965 | 10.20 | 9.891 | 10.10 | 510,039 | +0.04(+0.44%) |
May 02, 2019 | 10.27 | 10.43 | 10.05 | 10.05 | 635,803 | -0.29(-2.76%) |
May 01, 2019 | 10.16 | 10.40 | 10.13 | 10.34 | 561,786 | +0.14(+1.36%) |
Apr 30, 2019 | 10.26 | 10.32 | 10.14 | 10.20 | 780,789 | -0.04(-0.43%) |
Apr 29, 2019 | 10.09 | 10.26 | 10.09 | 10.24 | 849,536 | +0.17(+1.67%) |
Apr 26, 2019 | 10.04 | 10.18 | 10.04 | 10.07 | 899,426 | +0.04(+0.37%) |
Apr 25, 2019 | 9.869 | 10.10 | 9.818 | 10.04 | 868,259 | +0.18(+1.86%) |
Apr 24, 2019 | 9.818 | 9.913 | 9.811 | 9.855 | 617,429 | +0.04(+0.37%) |
Apr 23, 2019 | 9.965 | 10.01 | 9.818 | 9.818 | 697,010 | -0.07(-0.74%) |
Apr 22, 2019 | 9.796 | 9.972 | 9.796 | 9.891 | 633,387 | +0.19(+1.96%) |
Apr 18, 2019 | 9.723 | 9.803 | 9.671 | 9.701 | 787,510 | -0.02(-0.23%) |
Apr 17, 2019 | 9.833 | 9.895 | 9.693 | 9.723 | 1,820,577 | -0.08(-0.82%) |
Apr 16, 2019 | 9.877 | 9.972 | 9.796 | 9.803 | 832,985 | -0.04(-0.45%) |
Apr 15, 2019 | 9.928 | 10.02 | 9.789 | 9.847 | 847,808 | -0.08(-0.81%) |
Apr 12, 2019 | 10.06 | 10.10 | 9.906 | 9.928 | 1,136,362 | +0.00(+0.00%) |
Apr 11, 2019 | 10.01 | 10.02 | 9.869 | 9.928 | 910,741 | -0.07(-0.66%) |
Apr 10, 2019 | 10.07 | 10.12 | 9.972 | 9.994 | 983,229 | -0.02(-0.22%) |
Apr 09, 2019 | 10.10 | 10.16 | 9.994 | 10.02 | 635,096 | -0.08(-0.80%) |
Apr 08, 2019 | 10.22 | 10.37 | 10.09 | 10.10 | 499,794 | -0.09(-0.86%) |
Apr 05, 2019 | 10.18 | 10.23 | 10.11 | 10.18 | 1,016,529 | +0.03(+0.29%) |
Apr 04, 2019 | 10.28 | 10.33 | 10.13 | 10.16 | 847,212 | -0.13(-1.28%) |
Apr 03, 2019 | 10.48 | 10.54 | 10.27 | 10.29 | 431,857 | -0.16(-1.54%) |
Apr 02, 2019 | 10.57 | 10.57 | 10.42 | 10.45 | 481,241 | -0.12(-1.18%) |
Apr 01, 2019 | 10.58 | 10.62 | 10.46 | 10.57 | 649,693 | +0.08(+0.77%) |
Mar 29, 2019 | 10.46 | 10.60 | 10.41 | 10.49 | 1,247,050 | +0.12(+1.20%) |
Mar 28, 2019 | 10.30 | 10.41 | 10.28 | 10.37 | 332,315 | +0.01(+0.14%) |
Mar 27, 2019 | 10.46 | 10.51 | 10.28 | 10.35 | 494,570 | -0.10(-0.98%) |
Mar 26, 2019 | 10.44 | 10.56 | 10.38 | 10.46 | 662,786 | +0.11(+1.06%) |
Mar 25, 2019 | 10.42 | 10.48 | 10.24 | 10.35 | 1,401,264 | -0.07(-0.63%) |
Mar 22, 2019 | 10.51 | 10.70 | 10.35 | 10.41 | 2,851,824 | -0.35(-3.27%) |
Mar 21, 2019 | 10.76 | 10.83 | 10.65 | 10.76 | 661,116 | +0.03(+0.27%) |
Mar 20, 2019 | 10.74 | 10.87 | 10.59 | 10.73 | 892,598 | +0.02(+0.21%) |
Mar 19, 2019 | 10.90 | 10.93 | 10.71 | 10.71 | 951,049 | -0.14(-1.28%) |
Mar 18, 2019 | 10.73 | 10.90 | 10.60 | 10.85 | 375,194 | +0.16(+1.51%) |
Mar 15, 2019 | 10.88 | 10.94 | 10.68 | 10.69 | 1,259,743 | -0.24(-2.21%) |
Mar 14, 2019 | 10.94 | 10.98 | 10.88 | 10.93 | 193,828 | -0.04(-0.33%) |
Mar 13, 2019 | 10.97 | 11.04 | 10.87 | 10.97 | 478,901 | +0.02(+0.20%) |
Mar 12, 2019 | 10.95 | 11.12 | 10.85 | 10.95 | 474,973 | +0.04(+0.40%) |
Mar 11, 2019 | 10.88 | 10.99 | 10.81 | 10.90 | 1,530,943 | +0.10(+0.88%) |
Mar 08, 2019 | 10.91 | 10.91 | 10.73 | 10.81 | 617,451 | -0.19(-1.73%) |
Mar 07, 2019 | 10.87 | 11.05 | 10.81 | 11.00 | 532,457 | +0.18(+1.63%) |
Mar 06, 2019 | 10.88 | 10.90 | 10.73 | 10.82 | 510,497 | -0.07(-0.67%) |
Mar 05, 2019 | 10.95 | 11.00 | 10.84 | 10.90 | 464,803 | -0.09(-0.80%) |
Mar 04, 2019 | 11.06 | 11.11 | 10.81 | 10.98 | 556,035 | -0.04(-0.33%) |