Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.974 | 10.14 | 9.962 | 10.07 | 288,422 | -0.01(-0.12%) |
May 30, 2019 | 10.11 | 10.13 | 9.913 | 10.08 | 548,275 | -0.06(-0.61%) |
May 29, 2019 | 10.07 | 10.22 | 9.968 | 10.14 | 457,429 | +0.07(+0.67%) |
May 28, 2019 | 10.22 | 10.23 | 10.02 | 10.07 | 159,232 | -0.16(-1.57%) |
May 24, 2019 | 10.27 | 10.28 | 10.17 | 10.23 | 134,316 | +0.05(+0.48%) |
May 23, 2019 | 10.28 | 10.45 | 10.12 | 10.18 | 219,201 | -0.23(-2.19%) |
May 22, 2019 | 10.48 | 10.52 | 10.25 | 10.41 | 302,250 | -0.10(-1.00%) |
May 21, 2019 | 10.46 | 10.63 | 10.45 | 10.52 | 371,142 | +0.01(+0.06%) |
May 20, 2019 | 10.52 | 10.63 | 10.50 | 10.51 | 175,391 | -0.09(-0.81%) |
May 17, 2019 | 10.62 | 10.68 | 10.50 | 10.60 | 208,773 | -0.02(-0.17%) |
May 16, 2019 | 10.79 | 10.79 | 10.59 | 10.62 | 195,929 | -0.14(-1.26%) |
May 15, 2019 | 10.59 | 10.76 | 10.57 | 10.75 | 183,333 | +0.09(+0.81%) |
May 14, 2019 | 10.59 | 10.72 | 10.59 | 10.66 | 195,598 | +0.10(+0.91%) |
May 13, 2019 | 10.73 | 10.74 | 10.44 | 10.57 | 441,855 | -0.16(-1.52%) |
May 10, 2019 | 10.72 | 10.78 | 10.60 | 10.73 | 170,326 | -0.01(-0.06%) |
May 09, 2019 | 10.86 | 10.88 | 10.65 | 10.74 | 457,002 | -0.10(-0.89%) |
May 08, 2019 | 11.18 | 11.22 | 10.79 | 10.83 | 420,904 | -0.49(-4.37%) |
May 07, 2019 | 10.93 | 11.33 | 10.80 | 11.33 | 460,826 | +0.11(+1.02%) |
May 06, 2019 | 10.95 | 11.22 | 10.91 | 11.21 | 301,185 | +0.27(+2.43%) |
May 03, 2019 | 10.88 | 11.13 | 10.86 | 10.95 | 385,884 | +0.08(+0.78%) |
May 02, 2019 | 10.83 | 10.95 | 10.77 | 10.86 | 1,094,819 | +0.01(+0.11%) |
May 01, 2019 | 10.92 | 10.92 | 10.77 | 10.85 | 177,157 | -0.09(-0.83%) |
Apr 30, 2019 | 11.01 | 11.01 | 10.80 | 10.94 | 178,221 | +0.08(+0.72%) |
Apr 29, 2019 | 10.92 | 10.95 | 10.85 | 10.86 | 129,941 | -0.05(-0.50%) |
Apr 26, 2019 | 10.93 | 10.94 | 10.83 | 10.92 | 73,896 | -0.02(-0.17%) |
Apr 25, 2019 | 11.03 | 11.06 | 10.86 | 10.94 | 133,629 | -0.11(-0.98%) |
Apr 24, 2019 | 11.03 | 11.17 | 11.00 | 11.04 | 311,615 | +0.04(+0.38%) |
Apr 23, 2019 | 11.12 | 11.14 | 10.94 | 11.00 | 201,241 | -0.11(-0.98%) |
Apr 22, 2019 | 10.95 | 11.17 | 10.88 | 11.11 | 494,563 | +0.24(+2.22%) |
Apr 18, 2019 | 10.68 | 10.97 | 10.58 | 10.87 | 2,074,068 | +0.37(+3.51%) |
Apr 17, 2019 | 10.59 | 10.59 | 10.47 | 10.50 | 211,157 | -0.05(-0.46%) |
Apr 16, 2019 | 10.62 | 10.63 | 10.48 | 10.55 | 117,523 | -0.04(-0.40%) |
Apr 15, 2019 | 10.71 | 10.77 | 10.46 | 10.59 | 279,939 | -0.19(-1.74%) |
Apr 12, 2019 | 10.71 | 10.78 | 10.63 | 10.78 | 299,893 | +0.17(+1.59%) |
Apr 11, 2019 | 10.65 | 10.66 | 10.54 | 10.61 | 157,311 | -0.09(-0.85%) |
Apr 10, 2019 | 10.80 | 10.80 | 10.67 | 10.70 | 96,829 | -0.04(-0.39%) |
Apr 09, 2019 | 10.85 | 10.89 | 10.71 | 10.74 | 123,887 | -0.15(-1.38%) |
Apr 08, 2019 | 10.86 | 10.90 | 10.78 | 10.89 | 138,008 | +0.04(+0.39%) |
Apr 05, 2019 | 10.76 | 10.86 | 10.71 | 10.85 | 80,855 | +0.11(+1.07%) |
Apr 04, 2019 | 10.68 | 10.77 | 10.59 | 10.74 | 138,323 | +0.08(+0.74%) |
Apr 03, 2019 | 10.84 | 10.96 | 10.63 | 10.66 | 145,327 | -0.14(-1.34%) |
Apr 02, 2019 | 10.80 | 10.92 | 10.66 | 10.80 | 133,543 | +0.04(+0.39%) |
Apr 01, 2019 | 10.73 | 10.86 | 10.71 | 10.76 | 83,373 | +0.11(+1.08%) |
Mar 29, 2019 | 10.60 | 10.69 | 10.54 | 10.65 | 95,767 | +0.06(+0.57%) |
Mar 28, 2019 | 10.57 | 10.63 | 10.51 | 10.59 | 81,334 | +0.04(+0.40%) |
Mar 27, 2019 | 10.64 | 10.71 | 10.53 | 10.54 | 98,926 | -0.13(-1.19%) |
Mar 26, 2019 | 10.71 | 10.80 | 10.63 | 10.67 | 93,992 | +0.07(+0.63%) |
Mar 25, 2019 | 10.71 | 10.71 | 10.54 | 10.60 | 154,980 | -0.09(-0.85%) |
Mar 22, 2019 | 10.86 | 10.95 | 10.68 | 10.69 | 89,305 | -0.21(-1.88%) |
Mar 21, 2019 | 10.86 | 10.91 | 10.83 | 10.90 | 73,974 | +0.04(+0.39%) |
Mar 20, 2019 | 10.89 | 10.92 | 10.85 | 10.86 | 90,171 | -0.02(-0.22%) |
Mar 19, 2019 | 10.98 | 10.98 | 10.76 | 10.88 | 211,303 | -0.08(-0.72%) |
Mar 18, 2019 | 10.65 | 10.96 | 10.62 | 10.96 | 182,827 | +0.29(+2.71%) |
Mar 15, 2019 | 10.55 | 10.67 | 10.52 | 10.67 | 446,691 | +0.12(+1.14%) |
Mar 14, 2019 | 10.53 | 10.63 | 10.51 | 10.55 | 119,208 | +0.03(+0.29%) |
Mar 13, 2019 | 10.44 | 10.57 | 10.31 | 10.52 | 214,663 | +0.09(+0.87%) |
Mar 12, 2019 | 10.46 | 10.53 | 10.38 | 10.43 | 264,558 | -0.03(-0.29%) |
Mar 11, 2019 | 10.46 | 10.52 | 10.39 | 10.46 | 184,966 | +0.01(+0.12%) |
Mar 08, 2019 | 10.45 | 10.46 | 10.25 | 10.45 | 388,535 | -0.09(-0.86%) |
Mar 07, 2019 | 10.62 | 10.71 | 10.47 | 10.54 | 271,264 | -0.02(-0.23%) |
Mar 06, 2019 | 10.64 | 10.66 | 10.56 | 10.56 | 105,988 | -0.13(-1.19%) |
Mar 05, 2019 | 10.69 | 10.74 | 10.53 | 10.69 | 145,917 | +0.02(+0.23%) |
Mar 04, 2019 | 10.68 | 10.70 | 10.44 | 10.66 | 304,111 | +0.01(+0.11%) |