Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.497 | 9.497 | 9.369 | 9.393 | 142,447 | -0.14(-1.47%) |
May 30, 2019 | 9.693 | 9.693 | 9.448 | 9.534 | 321,072 | -0.06(-0.64%) |
May 29, 2019 | 9.894 | 9.961 | 9.546 | 9.595 | 173,328 | -0.27(-2.72%) |
May 28, 2019 | 9.882 | 9.986 | 9.851 | 9.864 | 461,300 | -0.06(-0.62%) |
May 24, 2019 | 9.796 | 9.961 | 9.778 | 9.925 | 186,163 | +0.13(+1.31%) |
May 23, 2019 | 9.760 | 9.809 | 9.748 | 9.796 | 170,371 | +0.04(+0.38%) |
May 22, 2019 | 9.790 | 9.833 | 9.760 | 9.760 | 139,958 | -0.06(-0.62%) |
May 21, 2019 | 9.790 | 9.864 | 9.760 | 9.821 | 94,391 | +0.05(+0.56%) |
May 20, 2019 | 9.796 | 9.821 | 9.760 | 9.766 | 82,851 | -0.05(-0.50%) |
May 17, 2019 | 9.796 | 9.894 | 9.796 | 9.815 | 143,102 | -0.01(-0.12%) |
May 16, 2019 | 9.601 | 9.870 | 9.601 | 9.827 | 210,985 | +0.23(+2.35%) |
May 15, 2019 | 9.559 | 9.661 | 9.541 | 9.601 | 223,355 | +0.02(+0.25%) |
May 14, 2019 | 9.601 | 9.625 | 9.553 | 9.577 | 395,978 | +0.00(+0.00%) |
May 13, 2019 | 9.649 | 9.652 | 9.553 | 9.577 | 242,783 | -0.18(-1.84%) |
May 10, 2019 | 9.583 | 9.882 | 9.565 | 9.757 | 238,718 | +0.19(+2.00%) |
May 09, 2019 | 9.481 | 9.658 | 9.380 | 9.565 | 464,783 | +0.02(+0.19%) |
May 08, 2019 | 9.571 | 9.635 | 9.487 | 9.547 | 182,674 | -0.06(-0.62%) |
May 07, 2019 | 9.661 | 9.751 | 9.475 | 9.607 | 248,066 | -0.08(-0.80%) |
May 06, 2019 | 9.619 | 9.763 | 9.583 | 9.685 | 371,877 | -0.04(-0.37%) |
May 03, 2019 | 9.631 | 9.810 | 9.631 | 9.721 | 734,042 | +0.03(+0.31%) |
May 02, 2019 | 9.595 | 9.751 | 9.523 | 9.691 | 457,023 | +0.10(+1.00%) |
May 01, 2019 | 9.697 | 9.774 | 9.547 | 9.595 | 321,713 | -0.13(-1.29%) |
Apr 30, 2019 | 9.870 | 9.876 | 9.685 | 9.721 | 232,019 | -0.13(-1.34%) |
Apr 29, 2019 | 9.942 | 9.942 | 9.780 | 9.852 | 141,010 | -0.04(-0.42%) |
Apr 26, 2019 | 9.960 | 9.972 | 9.798 | 9.894 | 196,591 | -0.01(-0.12%) |
Apr 25, 2019 | 9.942 | 9.942 | 9.786 | 9.906 | 258,255 | -0.05(-0.54%) |
Apr 24, 2019 | 10.06 | 10.10 | 9.906 | 9.960 | 129,844 | -0.09(-0.89%) |
Apr 23, 2019 | 10.04 | 10.08 | 9.966 | 10.05 | 132,573 | -0.01(-0.06%) |
Apr 22, 2019 | 10.17 | 10.21 | 10.02 | 10.06 | 113,586 | -0.13(-1.23%) |
Apr 18, 2019 | 10.17 | 10.20 | 10.12 | 10.18 | 87,095 | +0.05(+0.47%) |
Apr 17, 2019 | 10.17 | 10.18 | 10.11 | 10.13 | 125,210 | -0.04(-0.35%) |
Apr 16, 2019 | 10.23 | 10.23 | 10.15 | 10.17 | 82,800 | +0.00(+0.00%) |
Apr 15, 2019 | 10.14 | 10.19 | 10.06 | 10.17 | 205,692 | -0.01(-0.06%) |
Apr 12, 2019 | 10.23 | 10.23 | 10.15 | 10.18 | 297,729 | +0.02(+0.24%) |
Apr 11, 2019 | 10.06 | 10.18 | 10.06 | 10.15 | 76,376 | +0.09(+0.89%) |
Apr 10, 2019 | 10.13 | 10.13 | 10.04 | 10.06 | 123,809 | -0.05(-0.47%) |
Apr 09, 2019 | 10.16 | 10.19 | 10.06 | 10.11 | 111,450 | -0.06(-0.59%) |
Apr 08, 2019 | 10.19 | 10.23 | 10.10 | 10.17 | 155,198 | -0.05(-0.47%) |
Apr 05, 2019 | 10.25 | 10.25 | 10.17 | 10.22 | 133,234 | +0.01(+0.12%) |
Apr 04, 2019 | 10.25 | 10.26 | 10.19 | 10.21 | 54,833 | -0.02(-0.23%) |
Apr 03, 2019 | 10.27 | 10.30 | 10.19 | 10.23 | 362,604 | -0.04(-0.35%) |
Apr 02, 2019 | 10.26 | 10.29 | 10.23 | 10.27 | 192,454 | -0.01(-0.06%) |
Apr 01, 2019 | 10.28 | 10.32 | 10.23 | 10.27 | 85,736 | +0.04(+0.35%) |
Mar 29, 2019 | 10.19 | 10.31 | 10.17 | 10.24 | 141,425 | -0.01(-0.06%) |
Mar 28, 2019 | 10.29 | 10.32 | 10.17 | 10.24 | 212,155 | -0.01(-0.06%) |
Mar 27, 2019 | 10.24 | 10.25 | 10.18 | 10.25 | 100,129 | +0.05(+0.53%) |
Mar 26, 2019 | 10.21 | 10.25 | 10.14 | 10.19 | 273,377 | +0.04(+0.35%) |
Mar 25, 2019 | 10.13 | 10.27 | 10.11 | 10.16 | 104,258 | +0.03(+0.30%) |
Mar 22, 2019 | 10.31 | 10.31 | 10.13 | 10.13 | 233,034 | -0.23(-2.25%) |
Mar 21, 2019 | 10.47 | 10.54 | 10.29 | 10.36 | 210,804 | -0.13(-1.20%) |
Mar 20, 2019 | 10.40 | 10.51 | 10.32 | 10.49 | 277,270 | +0.07(+0.63%) |
Mar 19, 2019 | 10.38 | 10.48 | 10.35 | 10.42 | 134,108 | +0.04(+0.35%) |
Mar 18, 2019 | 10.35 | 10.41 | 10.31 | 10.38 | 108,344 | +0.05(+0.46%) |
Mar 15, 2019 | 10.15 | 10.37 | 10.15 | 10.34 | 204,281 | +0.15(+1.47%) |
Mar 14, 2019 | 10.12 | 10.19 | 10.07 | 10.19 | 237,397 | +0.20(+2.04%) |
Mar 13, 2019 | 10.04 | 10.12 | 9.890 | 9.984 | 484,518 | -0.02(-0.23%) |
Mar 12, 2019 | 9.972 | 10.02 | 9.908 | 10.01 | 237,367 | +0.05(+0.53%) |
Mar 11, 2019 | 9.972 | 10.04 | 9.855 | 9.955 | 437,880 | +0.06(+0.65%) |
Mar 08, 2019 | 9.474 | 10.08 | 9.474 | 9.890 | 1,725,547 | +0.36(+3.82%) |
Mar 07, 2019 | 9.444 | 9.562 | 9.421 | 9.526 | 340,868 | +0.08(+0.87%) |
Mar 06, 2019 | 9.479 | 9.608 | 9.374 | 9.444 | 615,460 | -0.04(-0.37%) |
Mar 05, 2019 | 9.380 | 9.585 | 9.339 | 9.479 | 403,139 | +0.10(+1.06%) |
Mar 04, 2019 | 9.386 | 9.456 | 9.321 | 9.380 | 713,860 | +0.00(+0.00%) |