Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.49 | 10.59 | 10.49 | 10.52 | 45,000 | -0.07(-0.66%) |
May 30, 2019 | 10.60 | 10.65 | 10.51 | 10.59 | 23,251 | +0.09(+0.86%) |
May 29, 2019 | 10.69 | 10.82 | 10.47 | 10.50 | 31,578 | -0.26(-2.42%) |
May 28, 2019 | 10.91 | 10.91 | 10.73 | 10.76 | 19,369 | -0.15(-1.37%) |
May 24, 2019 | 10.93 | 10.93 | 10.81 | 10.91 | 21,000 | +0.06(+0.55%) |
May 23, 2019 | 10.87 | 10.91 | 10.72 | 10.85 | 63,102 | -0.08(-0.73%) |
May 22, 2019 | 10.83 | 10.96 | 10.83 | 10.93 | 23,141 | +0.06(+0.55%) |
May 21, 2019 | 10.62 | 10.87 | 10.62 | 10.87 | 31,357 | +0.28(+2.64%) |
May 20, 2019 | 10.39 | 10.84 | 10.39 | 10.59 | 42,664 | +0.10(+0.95%) |
May 17, 2019 | 10.83 | 10.91 | 10.45 | 10.49 | 61,200 | -0.34(-3.14%) |
May 16, 2019 | 10.63 | 10.89 | 10.58 | 10.83 | 63,185 | +0.23(+2.17%) |
May 15, 2019 | 10.52 | 10.66 | 10.44 | 10.60 | 66,001 | +0.07(+0.66%) |
May 14, 2019 | 10.24 | 10.68 | 10.14 | 10.53 | 52,742 | +0.31(+3.03%) |
May 13, 2019 | 10.52 | 10.52 | 10.20 | 10.22 | 67,835 | -0.38(-3.58%) |
May 10, 2019 | 10.49 | 10.80 | 10.41 | 10.60 | 96,400 | +0.04(+0.38%) |
May 09, 2019 | 10.63 | 10.72 | 10.55 | 10.56 | 53,932 | -0.15(-1.40%) |
May 08, 2019 | 10.93 | 10.93 | 10.70 | 10.71 | 38,890 | -0.22(-2.01%) |
May 07, 2019 | 11.03 | 11.03 | 10.86 | 10.93 | 27,368 | -0.10(-0.91%) |
May 06, 2019 | 11.14 | 11.20 | 10.91 | 11.03 | 55,721 | -0.30(-2.65%) |
May 03, 2019 | 11.03 | 11.33 | 10.95 | 11.33 | 55,500 | +0.31(+2.81%) |
May 02, 2019 | 11.11 | 11.28 | 10.81 | 11.02 | 93,775 | -0.09(-0.81%) |
May 01, 2019 | 11.00 | 11.18 | 10.95 | 11.11 | 87,104 | +0.12(+1.09%) |
Apr 30, 2019 | 11.32 | 11.32 | 10.76 | 10.99 | 68,664 | -0.33(-2.92%) |
Apr 29, 2019 | 11.43 | 11.48 | 11.05 | 11.32 | 67,642 | -0.04(-0.35%) |
Apr 26, 2019 | 11.09 | 11.38 | 11.05 | 11.36 | 65,900 | +0.20(+1.79%) |
Apr 25, 2019 | 11.09 | 11.19 | 11.00 | 11.16 | 79,542 | +0.04(+0.36%) |
Apr 24, 2019 | 11.03 | 11.26 | 10.89 | 11.12 | 130,328 | +0.07(+0.63%) |
Apr 23, 2019 | 10.97 | 11.16 | 10.93 | 11.05 | 153,799 | +0.04(+0.36%) |
Apr 22, 2019 | 11.06 | 11.19 | 10.78 | 11.01 | 92,342 | -0.02(-0.18%) |
Apr 18, 2019 | 10.61 | 11.13 | 10.61 | 11.03 | 131,300 | +0.39(+3.67%) |
Apr 17, 2019 | 10.90 | 10.99 | 10.61 | 10.64 | 84,248 | -0.21(-1.94%) |
Apr 16, 2019 | 11.03 | 11.03 | 10.60 | 10.85 | 81,486 | -0.12(-1.09%) |
Apr 15, 2019 | 11.10 | 11.13 | 10.91 | 10.97 | 52,170 | -0.05(-0.45%) |
Apr 12, 2019 | 11.32 | 11.35 | 11.01 | 11.02 | 71,700 | -0.13(-1.17%) |
Apr 11, 2019 | 11.21 | 11.31 | 11.11 | 11.15 | 92,431 | -0.11(-0.98%) |
Apr 10, 2019 | 11.40 | 11.44 | 11.14 | 11.26 | 58,748 | -0.03(-0.27%) |
Apr 09, 2019 | 11.24 | 11.50 | 11.13 | 11.29 | 61,341 | -0.01(-0.09%) |
Apr 08, 2019 | 11.25 | 11.50 | 11.03 | 11.30 | 352,531 | +0.86(+8.24%) |
Apr 05, 2019 | 10.30 | 10.66 | 10.30 | 10.44 | 56,400 | +0.15(+1.46%) |
Apr 04, 2019 | 10.20 | 10.31 | 10.11 | 10.29 | 15,608 | +0.27(+2.69%) |
Apr 03, 2019 | 9.980 | 10.06 | 9.900 | 10.02 | 22,427 | +0.12(+1.21%) |
Apr 02, 2019 | 9.850 | 9.930 | 9.810 | 9.900 | 21,379 | +0.00(+0.00%) |
Apr 01, 2019 | 9.810 | 9.950 | 9.790 | 9.900 | 52,949 | +0.08(+0.81%) |
Mar 29, 2019 | 9.549 | 9.900 | 9.549 | 9.820 | 36,700 | -0.04(-0.41%) |
Mar 28, 2019 | 9.700 | 9.897 | 9.700 | 9.860 | 14,789 | +0.03(+0.31%) |
Mar 27, 2019 | 9.700 | 9.900 | 9.690 | 9.830 | 14,026 | +0.05(+0.51%) |
Mar 26, 2019 | 9.680 | 9.890 | 9.680 | 9.780 | 11,942 | -0.04(-0.41%) |
Mar 25, 2019 | 9.540 | 9.860 | 9.490 | 9.820 | 32,350 | +0.14(+1.45%) |
Mar 22, 2019 | 9.810 | 9.830 | 9.520 | 9.680 | 47,100 | -0.04(-0.41%) |
Mar 21, 2019 | 9.859 | 9.859 | 9.687 | 9.720 | 32,318 | +0.02(+0.21%) |
Mar 20, 2019 | 9.650 | 9.900 | 9.280 | 9.700 | 44,248 | +0.05(+0.52%) |
Mar 19, 2019 | 9.840 | 9.840 | 9.650 | 9.650 | 37,239 | -0.23(-2.33%) |
Mar 18, 2019 | 9.710 | 9.910 | 9.710 | 9.880 | 28,689 | +0.13(+1.33%) |
Mar 15, 2019 | 9.620 | 9.910 | 9.620 | 9.750 | 72,700 | +0.11(+1.14%) |
Mar 14, 2019 | 9.490 | 9.695 | 9.380 | 9.640 | 83,291 | +0.17(+1.80%) |
Mar 13, 2019 | 9.610 | 9.820 | 9.390 | 9.470 | 85,256 | -0.18(-1.87%) |
Mar 12, 2019 | 9.320 | 9.800 | 9.190 | 9.650 | 104,675 | +0.20(+2.12%) |
Mar 11, 2019 | 9.510 | 9.600 | 9.360 | 9.450 | 35,666 | +0.12(+1.29%) |
Mar 08, 2019 | 9.200 | 9.510 | 9.145 | 9.330 | 37,300 | +0.09(+0.97%) |
Mar 07, 2019 | 9.130 | 9.330 | 8.970 | 9.240 | 38,244 | +0.07(+0.76%) |
Mar 06, 2019 | 9.240 | 9.350 | 9.150 | 9.170 | 35,659 | -0.14(-1.50%) |
Mar 05, 2019 | 9.480 | 9.480 | 9.254 | 9.310 | 22,901 | -0.14(-1.48%) |
Mar 04, 2019 | 9.370 | 9.470 | 9.240 | 9.450 | 52,418 | +0.08(+0.85%) |