Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.686 | 9.756 | 9.579 | 9.739 | 599,992 | -0.02(-0.18%) |
May 30, 2019 | 9.969 | 10.04 | 9.650 | 9.756 | 484,081 | -0.23(-2.30%) |
May 29, 2019 | 9.951 | 10.02 | 9.916 | 9.987 | 516,873 | -0.02(-0.18%) |
May 28, 2019 | 10.13 | 10.16 | 9.987 | 10.00 | 511,534 | -0.18(-1.74%) |
May 24, 2019 | 10.16 | 10.23 | 10.13 | 10.18 | 311,291 | +0.05(+0.53%) |
May 23, 2019 | 10.11 | 10.15 | 10.08 | 10.13 | 354,367 | +0.02(+0.17%) |
May 22, 2019 | 10.18 | 10.22 | 10.11 | 10.11 | 322,354 | -0.09(-0.86%) |
May 21, 2019 | 10.15 | 10.22 | 10.08 | 10.20 | 411,559 | +0.11(+1.04%) |
May 20, 2019 | 10.22 | 10.25 | 10.08 | 10.09 | 467,916 | -0.11(-1.03%) |
May 17, 2019 | 10.36 | 10.43 | 10.20 | 10.20 | 640,127 | -0.19(-1.86%) |
May 16, 2019 | 10.32 | 10.39 | 10.32 | 10.39 | 267,871 | +0.07(+0.68%) |
May 15, 2019 | 10.36 | 10.39 | 10.32 | 10.32 | 506,001 | -0.04(-0.34%) |
May 14, 2019 | 10.36 | 10.39 | 10.34 | 10.36 | 316,918 | +0.02(+0.17%) |
May 13, 2019 | 10.34 | 10.43 | 10.34 | 10.34 | 461,320 | -0.09(-0.84%) |
May 10, 2019 | 10.43 | 10.44 | 10.34 | 10.43 | 281,000 | -0.02(-0.17%) |
May 09, 2019 | 10.43 | 10.46 | 10.34 | 10.44 | 421,353 | +0.00(+0.00%) |
May 08, 2019 | 10.50 | 10.51 | 10.42 | 10.44 | 269,356 | +0.02(+0.17%) |
May 07, 2019 | 10.46 | 10.49 | 10.41 | 10.43 | 552,243 | -0.05(-0.50%) |
May 06, 2019 | 10.46 | 10.55 | 10.43 | 10.48 | 458,438 | -0.04(-0.33%) |
May 03, 2019 | 10.53 | 10.57 | 10.50 | 10.51 | 450,434 | -0.02(-0.17%) |
May 02, 2019 | 10.60 | 10.62 | 10.50 | 10.53 | 946,645 | -0.18(-1.64%) |
May 01, 2019 | 10.71 | 10.85 | 10.67 | 10.71 | 409,732 | +0.02(+0.16%) |
Apr 30, 2019 | 10.71 | 10.71 | 10.64 | 10.69 | 311,196 | -0.02(-0.16%) |
Apr 29, 2019 | 10.78 | 10.79 | 10.69 | 10.71 | 178,367 | -0.05(-0.49%) |
Apr 26, 2019 | 10.71 | 10.79 | 10.70 | 10.76 | 156,707 | +0.05(+0.49%) |
Apr 25, 2019 | 10.85 | 10.85 | 10.65 | 10.71 | 362,994 | -0.16(-1.45%) |
Apr 24, 2019 | 10.74 | 10.86 | 10.72 | 10.86 | 256,385 | +0.14(+1.31%) |
Apr 23, 2019 | 10.76 | 10.76 | 10.67 | 10.72 | 334,342 | -0.07(-0.65%) |
Apr 22, 2019 | 10.67 | 10.79 | 10.64 | 10.79 | 393,858 | +0.12(+1.15%) |
Apr 18, 2019 | 10.64 | 10.71 | 10.62 | 10.67 | 301,545 | +0.04(+0.33%) |
Apr 17, 2019 | 10.67 | 10.69 | 10.62 | 10.64 | 492,217 | +0.00(+0.00%) |
Apr 16, 2019 | 10.65 | 10.67 | 10.62 | 10.64 | 458,544 | +0.00(+0.00%) |
Apr 15, 2019 | 10.72 | 10.72 | 10.60 | 10.64 | 486,045 | -0.05(-0.49%) |
Apr 12, 2019 | 10.72 | 10.76 | 10.67 | 10.69 | 297,264 | +0.00(+0.00%) |
Apr 11, 2019 | 10.67 | 10.71 | 10.65 | 10.69 | 288,049 | +0.02(+0.16%) |
Apr 10, 2019 | 10.67 | 10.71 | 10.67 | 10.67 | 395,137 | +0.00(+0.00%) |
Apr 09, 2019 | 10.74 | 10.80 | 10.67 | 10.67 | 392,854 | -0.07(-0.65%) |
Apr 08, 2019 | 10.60 | 10.78 | 10.60 | 10.74 | 699,673 | +0.10(+0.98%) |
Apr 05, 2019 | 10.55 | 10.65 | 10.53 | 10.64 | 874,445 | +0.12(+1.16%) |
Apr 04, 2019 | 10.53 | 10.53 | 10.50 | 10.52 | 442,929 | +0.00(+0.00%) |
Apr 03, 2019 | 10.50 | 10.55 | 10.45 | 10.52 | 402,388 | +0.03(+0.33%) |
Apr 02, 2019 | 10.55 | 10.57 | 10.48 | 10.48 | 311,936 | -0.05(-0.49%) |
Apr 01, 2019 | 10.58 | 10.60 | 10.50 | 10.53 | 483,598 | -0.03(-0.33%) |
Mar 29, 2019 | 10.55 | 10.57 | 10.48 | 10.57 | 668,758 | +0.05(+0.50%) |
Mar 28, 2019 | 10.46 | 10.53 | 10.45 | 10.52 | 781,600 | +0.09(+0.83%) |
Mar 27, 2019 | 10.43 | 10.46 | 10.36 | 10.43 | 620,005 | +0.05(+0.50%) |
Mar 26, 2019 | 10.29 | 10.39 | 10.24 | 10.38 | 352,541 | +0.14(+1.36%) |
Mar 25, 2019 | 10.31 | 10.34 | 10.22 | 10.24 | 360,645 | -0.03(-0.34%) |
Mar 22, 2019 | 10.36 | 10.39 | 10.25 | 10.27 | 489,293 | -0.10(-1.00%) |
Mar 21, 2019 | 10.36 | 10.45 | 10.34 | 10.38 | 257,726 | +0.09(+0.84%) |
Mar 20, 2019 | 10.32 | 10.39 | 10.29 | 10.29 | 418,777 | -0.02(-0.17%) |
Mar 19, 2019 | 10.38 | 10.38 | 10.31 | 10.31 | 323,674 | -0.05(-0.50%) |
Mar 18, 2019 | 10.26 | 10.38 | 10.26 | 10.36 | 320,620 | +0.12(+1.18%) |
Mar 15, 2019 | 10.31 | 10.36 | 10.24 | 10.24 | 1,451,120 | -0.10(-1.00%) |
Mar 14, 2019 | 10.31 | 10.39 | 10.31 | 10.34 | 451,143 | +0.00(+0.00%) |
Mar 13, 2019 | 10.38 | 10.43 | 10.34 | 10.34 | 439,673 | -0.03(-0.33%) |
Mar 12, 2019 | 10.41 | 10.44 | 10.36 | 10.38 | 156,906 | -0.02(-0.16%) |
Mar 11, 2019 | 10.36 | 10.41 | 10.31 | 10.39 | 300,569 | +0.09(+0.83%) |
Mar 08, 2019 | 10.27 | 10.34 | 10.27 | 10.31 | 444,877 | +0.00(+0.00%) |
Mar 07, 2019 | 10.36 | 10.39 | 10.29 | 10.31 | 361,116 | -0.03(-0.33%) |
Mar 06, 2019 | 10.43 | 10.43 | 10.32 | 10.34 | 231,958 | -0.07(-0.66%) |
Mar 05, 2019 | 10.39 | 10.41 | 10.36 | 10.41 | 173,106 | +0.02(+0.17%) |
Mar 04, 2019 | 10.51 | 10.51 | 10.38 | 10.39 | 349,770 | -0.12(-1.14%) |