Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.18 | 10.33 | 10.11 | 10.17 | 205,196 | -0.16(-1.56%) |
May 30, 2019 | 10.50 | 10.51 | 10.23 | 10.33 | 274,183 | -0.17(-1.65%) |
May 29, 2019 | 10.62 | 10.66 | 10.43 | 10.50 | 182,631 | -0.23(-2.15%) |
May 28, 2019 | 10.96 | 10.96 | 10.70 | 10.73 | 184,526 | -0.23(-2.05%) |
May 24, 2019 | 10.92 | 11.01 | 10.84 | 10.96 | 398,781 | +0.10(+0.96%) |
May 23, 2019 | 10.87 | 10.99 | 10.77 | 10.85 | 212,849 | -0.16(-1.42%) |
May 22, 2019 | 11.22 | 11.27 | 10.89 | 11.01 | 156,848 | -0.26(-2.30%) |
May 21, 2019 | 11.26 | 11.36 | 11.23 | 11.27 | 365,492 | +0.06(+0.57%) |
May 20, 2019 | 11.00 | 11.23 | 11.00 | 11.21 | 173,039 | +0.09(+0.83%) |
May 17, 2019 | 11.07 | 11.22 | 11.04 | 11.11 | 200,343 | -0.07(-0.62%) |
May 16, 2019 | 11.19 | 11.30 | 11.14 | 11.18 | 254,816 | -0.01(-0.05%) |
May 15, 2019 | 11.02 | 11.19 | 10.96 | 11.19 | 195,839 | +0.06(+0.57%) |
May 14, 2019 | 10.95 | 11.19 | 10.93 | 11.12 | 140,381 | +0.21(+1.90%) |
May 13, 2019 | 11.18 | 11.19 | 10.88 | 10.92 | 269,836 | -0.47(-4.15%) |
May 10, 2019 | 11.27 | 11.40 | 11.14 | 11.39 | 231,192 | +0.10(+0.87%) |
May 09, 2019 | 11.12 | 11.39 | 11.07 | 11.29 | 155,538 | +0.12(+1.03%) |
May 08, 2019 | 11.46 | 11.49 | 11.18 | 11.18 | 329,874 | -0.30(-2.61%) |
May 07, 2019 | 11.56 | 11.64 | 11.36 | 11.48 | 212,004 | -0.22(-1.87%) |
May 06, 2019 | 11.41 | 11.79 | 11.40 | 11.70 | 211,324 | +0.09(+0.80%) |
May 03, 2019 | 11.40 | 11.63 | 11.39 | 11.60 | 144,712 | +0.21(+1.87%) |
May 02, 2019 | 11.22 | 11.43 | 11.11 | 11.39 | 209,149 | +0.18(+1.59%) |
May 01, 2019 | 11.47 | 11.47 | 11.18 | 11.21 | 617,378 | -0.20(-1.77%) |
Apr 30, 2019 | 11.66 | 11.70 | 11.40 | 11.41 | 418,680 | -0.31(-2.61%) |
Apr 29, 2019 | 11.92 | 11.92 | 11.69 | 11.72 | 353,506 | -0.20(-1.69%) |
Apr 26, 2019 | 11.77 | 11.92 | 11.75 | 11.92 | 318,886 | +0.17(+1.42%) |
Apr 25, 2019 | 12.15 | 12.27 | 11.72 | 11.75 | 493,137 | -0.42(-3.46%) |
Apr 24, 2019 | 11.90 | 12.24 | 11.83 | 12.17 | 539,193 | +0.26(+2.18%) |
Apr 23, 2019 | 11.79 | 11.93 | 11.64 | 11.92 | 424,968 | +0.17(+1.42%) |
Apr 22, 2019 | 11.72 | 11.87 | 11.68 | 11.75 | 349,577 | -0.05(-0.39%) |
Apr 18, 2019 | 11.51 | 11.86 | 11.51 | 11.79 | 486,995 | +0.27(+2.35%) |
Apr 17, 2019 | 10.77 | 11.77 | 10.77 | 11.52 | 1,068,635 | +0.98(+9.30%) |
Apr 16, 2019 | 10.46 | 10.58 | 10.40 | 10.54 | 261,254 | +0.05(+0.44%) |
Apr 15, 2019 | 10.53 | 10.60 | 10.40 | 10.50 | 168,313 | -0.06(-0.60%) |
Apr 12, 2019 | 10.62 | 10.73 | 10.52 | 10.56 | 156,670 | +0.03(+0.33%) |
Apr 11, 2019 | 10.40 | 10.54 | 10.36 | 10.52 | 203,466 | +0.16(+1.56%) |
Apr 10, 2019 | 10.39 | 10.44 | 10.31 | 10.36 | 339,929 | -0.04(-0.39%) |
Apr 09, 2019 | 10.48 | 10.56 | 10.39 | 10.40 | 350,478 | -0.18(-1.69%) |
Apr 08, 2019 | 10.47 | 10.63 | 10.44 | 10.58 | 196,109 | +0.05(+0.44%) |
Apr 05, 2019 | 10.44 | 10.62 | 10.44 | 10.54 | 669,141 | +0.10(+0.94%) |
Apr 04, 2019 | 10.33 | 10.58 | 10.25 | 10.44 | 197,914 | +0.14(+1.34%) |
Apr 03, 2019 | 10.27 | 10.39 | 10.20 | 10.30 | 272,906 | +0.09(+0.90%) |
Apr 02, 2019 | 10.41 | 10.41 | 10.17 | 10.21 | 281,382 | -0.13(-1.28%) |
Apr 01, 2019 | 10.32 | 10.59 | 10.32 | 10.34 | 655,634 | +0.05(+0.51%) |
Mar 29, 2019 | 10.25 | 10.39 | 10.22 | 10.29 | 673,994 | +0.09(+0.91%) |
Mar 28, 2019 | 10.06 | 10.23 | 10.06 | 10.20 | 203,669 | +0.14(+1.38%) |
Mar 27, 2019 | 9.948 | 10.13 | 9.948 | 10.06 | 322,292 | +0.06(+0.58%) |
Mar 26, 2019 | 9.821 | 10.03 | 9.798 | 10.000 | 475,574 | +0.24(+2.42%) |
Mar 25, 2019 | 9.567 | 9.803 | 9.474 | 9.763 | 393,880 | +0.18(+1.87%) |
Mar 22, 2019 | 9.826 | 9.838 | 9.578 | 9.584 | 369,145 | -0.27(-2.69%) |
Mar 21, 2019 | 9.688 | 10.03 | 9.688 | 9.850 | 809,422 | +0.10(+1.01%) |
Mar 20, 2019 | 9.815 | 9.925 | 9.590 | 9.751 | 753,419 | -0.10(-1.05%) |
Mar 19, 2019 | 10.32 | 10.32 | 9.821 | 9.855 | 381,410 | -0.47(-4.58%) |
Mar 18, 2019 | 10.33 | 10.41 | 10.22 | 10.33 | 211,690 | -0.01(-0.06%) |
Mar 15, 2019 | 10.47 | 10.58 | 10.28 | 10.33 | 702,070 | -0.10(-1.00%) |
Mar 14, 2019 | 10.58 | 10.58 | 10.38 | 10.44 | 223,860 | -0.18(-1.68%) |
Mar 13, 2019 | 10.52 | 10.76 | 10.52 | 10.62 | 210,846 | +0.14(+1.32%) |
Mar 12, 2019 | 10.64 | 10.68 | 10.45 | 10.48 | 242,155 | -0.18(-1.68%) |
Mar 11, 2019 | 10.38 | 10.71 | 10.37 | 10.66 | 227,755 | +0.28(+2.66%) |
Mar 08, 2019 | 10.19 | 10.39 | 10.15 | 10.38 | 324,961 | +0.16(+1.58%) |
Mar 07, 2019 | 10.19 | 10.24 | 10.09 | 10.22 | 251,235 | +0.03(+0.28%) |
Mar 06, 2019 | 10.29 | 10.35 | 10.14 | 10.19 | 333,062 | -0.10(-0.95%) |
Mar 05, 2019 | 10.51 | 10.53 | 10.27 | 10.29 | 336,354 | -0.20(-1.87%) |
Mar 04, 2019 | 10.78 | 10.93 | 10.47 | 10.48 | 726,408 | -0.29(-2.67%) |