Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.721 | 9.772 | 9.645 | 9.696 | 4,072,246 | -0.12(-1.21%) |
May 30, 2019 | 9.908 | 9.942 | 9.789 | 9.815 | 2,196,652 | -0.04(-0.43%) |
May 29, 2019 | 9.806 | 9.891 | 9.755 | 9.857 | 2,592,822 | -0.03(-0.34%) |
May 28, 2019 | 9.993 | 10.00 | 9.891 | 9.891 | 2,608,959 | -0.21(-2.10%) |
May 24, 2019 | 10.07 | 10.12 | 10.02 | 10.10 | 2,772,555 | +0.12(+1.19%) |
May 23, 2019 | 9.908 | 10.00 | 9.882 | 9.984 | 2,883,377 | -0.12(-1.18%) |
May 22, 2019 | 10.12 | 10.16 | 10.09 | 10.10 | 1,952,008 | -0.11(-1.08%) |
May 21, 2019 | 10.18 | 10.23 | 10.13 | 10.21 | 2,430,875 | +0.03(+0.33%) |
May 20, 2019 | 10.09 | 10.20 | 10.08 | 10.18 | 3,577,138 | +0.03(+0.33%) |
May 17, 2019 | 10.09 | 10.24 | 10.09 | 10.15 | 2,752,986 | -0.03(-0.25%) |
May 16, 2019 | 10.15 | 10.26 | 10.14 | 10.17 | 7,081,250 | +0.17(+1.70%) |
May 15, 2019 | 9.933 | 10.06 | 9.899 | 10.00 | 3,566,328 | -0.02(-0.17%) |
May 14, 2019 | 9.950 | 10.09 | 9.925 | 10.02 | 3,712,315 | +0.02(+0.17%) |
May 13, 2019 | 10.01 | 10.08 | 9.976 | 10.00 | 4,954,680 | -0.29(-2.80%) |
May 10, 2019 | 10.20 | 10.32 | 10.15 | 10.29 | 3,550,719 | +0.01(+0.08%) |
May 09, 2019 | 10.16 | 10.32 | 10.09 | 10.28 | 5,197,757 | -0.13(-1.22%) |
May 08, 2019 | 10.40 | 10.48 | 10.37 | 10.41 | 4,525,959 | +0.04(+0.41%) |
May 07, 2019 | 10.43 | 10.45 | 10.33 | 10.37 | 4,520,485 | -0.29(-2.71%) |
May 06, 2019 | 10.58 | 10.68 | 10.54 | 10.65 | 4,051,106 | -0.07(-0.64%) |
May 03, 2019 | 10.75 | 10.77 | 10.64 | 10.72 | 6,557,290 | -0.04(-0.37%) |
May 02, 2019 | 10.77 | 10.81 | 10.71 | 10.76 | 3,648,216 | +0.08(+0.75%) |
May 01, 2019 | 10.78 | 10.88 | 10.67 | 10.68 | 3,795,221 | -0.13(-1.19%) |
Apr 30, 2019 | 10.88 | 10.89 | 10.75 | 10.81 | 2,728,376 | -0.07(-0.67%) |
Apr 29, 2019 | 10.80 | 10.90 | 10.79 | 10.88 | 3,362,970 | +0.19(+1.81%) |
Apr 26, 2019 | 10.67 | 10.73 | 10.63 | 10.69 | 3,598,311 | -0.01(-0.08%) |
Apr 25, 2019 | 10.66 | 10.77 | 10.66 | 10.70 | 7,191,550 | +0.10(+0.99%) |
Apr 24, 2019 | 10.63 | 10.63 | 10.53 | 10.59 | 3,783,630 | +0.06(+0.61%) |
Apr 23, 2019 | 10.55 | 10.62 | 10.50 | 10.53 | 4,125,112 | -0.14(-1.28%) |
Apr 22, 2019 | 10.64 | 10.68 | 10.59 | 10.67 | 3,182,054 | +0.00(+0.00%) |
Apr 18, 2019 | 10.68 | 10.71 | 10.63 | 10.67 | 3,402,769 | -0.06(-0.53%) |
Apr 17, 2019 | 10.68 | 10.73 | 10.63 | 10.72 | 2,924,165 | +0.17(+1.60%) |
Apr 16, 2019 | 10.47 | 10.58 | 10.47 | 10.55 | 4,562,120 | +0.16(+1.55%) |
Apr 15, 2019 | 10.42 | 10.44 | 10.36 | 10.39 | 4,824,477 | +0.06(+0.54%) |
Apr 12, 2019 | 10.39 | 10.45 | 10.31 | 10.34 | 4,881,078 | +0.10(+1.02%) |
Apr 11, 2019 | 10.16 | 10.26 | 10.14 | 10.23 | 4,775,449 | +0.20(+2.00%) |
Apr 10, 2019 | 10.05 | 10.06 | 9.983 | 10.03 | 1,994,871 | -0.04(-0.40%) |
Apr 09, 2019 | 10.10 | 10.10 | 10.04 | 10.07 | 2,962,260 | -0.01(-0.08%) |
Apr 08, 2019 | 10.08 | 10.10 | 10.04 | 10.08 | 2,094,614 | -0.02(-0.24%) |
Apr 05, 2019 | 10.14 | 10.17 | 10.08 | 10.10 | 2,564,166 | -0.02(-0.24%) |
Apr 04, 2019 | 10.10 | 10.18 | 10.10 | 10.13 | 2,900,102 | +0.05(+0.48%) |
Apr 03, 2019 | 10.09 | 10.14 | 10.05 | 10.08 | 4,610,365 | +0.10(+0.97%) |
Apr 02, 2019 | 9.959 | 9.991 | 9.878 | 9.983 | 3,678,421 | +0.01(+0.08%) |
Apr 01, 2019 | 9.878 | 10.01 | 9.878 | 9.975 | 6,959,545 | +0.23(+2.39%) |
Mar 29, 2019 | 9.766 | 9.814 | 9.702 | 9.742 | 3,639,333 | +0.10(+1.00%) |
Mar 28, 2019 | 9.645 | 9.677 | 9.589 | 9.645 | 4,511,493 | -0.02(-0.25%) |
Mar 27, 2019 | 9.766 | 9.806 | 9.661 | 9.669 | 4,919,534 | +0.08(+0.84%) |
Mar 26, 2019 | 9.629 | 9.669 | 9.524 | 9.589 | 6,691,634 | +0.06(+0.59%) |
Mar 25, 2019 | 9.557 | 9.613 | 9.492 | 9.533 | 5,108,212 | -0.02(-0.25%) |
Mar 22, 2019 | 9.693 | 9.710 | 9.557 | 9.557 | 8,896,453 | -0.29(-2.94%) |
Mar 21, 2019 | 9.814 | 9.895 | 9.813 | 9.846 | 3,842,755 | -0.06(-0.65%) |
Mar 20, 2019 | 9.935 | 10.01 | 9.878 | 9.911 | 4,663,086 | -0.20(-1.99%) |
Mar 19, 2019 | 10.22 | 10.27 | 10.09 | 10.11 | 5,469,459 | +0.05(+0.48%) |
Mar 18, 2019 | 10.04 | 10.08 | 10.03 | 10.06 | 3,420,976 | +0.23(+2.29%) |
Mar 15, 2019 | 9.758 | 9.846 | 9.750 | 9.838 | 4,922,971 | -0.04(-0.41%) |
Mar 14, 2019 | 9.903 | 9.935 | 9.862 | 9.878 | 2,184,320 | +0.02(+0.24%) |
Mar 13, 2019 | 9.806 | 9.870 | 9.806 | 9.854 | 2,103,199 | +0.11(+1.16%) |
Mar 12, 2019 | 9.750 | 9.790 | 9.710 | 9.742 | 2,687,161 | +0.01(+0.08%) |
Mar 11, 2019 | 9.734 | 9.790 | 9.701 | 9.734 | 4,918,764 | +0.14(+1.43%) |
Mar 08, 2019 | 9.484 | 9.621 | 9.484 | 9.597 | 4,113,083 | -0.06(-0.67%) |
Mar 07, 2019 | 9.774 | 9.782 | 9.637 | 9.661 | 6,211,179 | -0.28(-2.83%) |
Mar 06, 2019 | 10.10 | 10.10 | 9.911 | 9.943 | 4,048,100 | -0.10(-1.04%) |
Mar 05, 2019 | 10.06 | 10.07 | 9.975 | 10.05 | 3,944,402 | -0.11(-1.11%) |
Mar 04, 2019 | 10.25 | 10.28 | 10.10 | 10.16 | 5,890,142 | -0.06(-0.63%) |