Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.817 | 9.817 | 9.709 | 9.778 | 10,077 | -0.04(-0.40%) |
May 30, 2019 | 9.850 | 9.894 | 9.660 | 9.817 | 41,936 | -0.01(-0.07%) |
May 29, 2019 | 9.857 | 9.857 | 9.791 | 9.824 | 41,835 | -0.14(-1.45%) |
May 28, 2019 | 9.974 | 10.02 | 9.902 | 9.968 | 17,338 | +0.00(+0.00%) |
May 24, 2019 | 10.00 | 10.00 | 9.902 | 9.968 | 23,972 | +0.05(+0.46%) |
May 23, 2019 | 10.01 | 10.01 | 9.846 | 9.922 | 26,020 | -0.07(-0.66%) |
May 22, 2019 | 10.02 | 10.03 | 9.890 | 9.988 | 28,021 | -0.07(-0.65%) |
May 21, 2019 | 9.955 | 10.05 | 9.955 | 10.05 | 34,801 | +0.16(+1.59%) |
May 20, 2019 | 9.843 | 9.896 | 9.807 | 9.896 | 43,590 | +0.04(+0.40%) |
May 17, 2019 | 9.909 | 9.948 | 9.817 | 9.857 | 68,252 | -0.09(-0.92%) |
May 16, 2019 | 9.955 | 10.04 | 9.942 | 9.948 | 31,620 | -0.00(-0.03%) |
May 15, 2019 | 9.850 | 10.04 | 9.850 | 9.951 | 78,351 | +0.07(+0.70%) |
May 14, 2019 | 9.798 | 9.891 | 9.798 | 9.883 | 35,011 | +0.06(+0.60%) |
May 13, 2019 | 9.948 | 9.948 | 9.760 | 9.824 | 39,780 | -0.17(-1.70%) |
May 10, 2019 | 9.929 | 10.00 | 9.837 | 9.994 | 57,411 | +0.06(+0.65%) |
May 09, 2019 | 9.858 | 9.962 | 9.854 | 9.929 | 36,020 | -0.05(-0.46%) |
May 08, 2019 | 9.994 | 10.01 | 9.955 | 9.975 | 17,318 | +0.01(+0.13%) |
May 07, 2019 | 10.11 | 10.12 | 9.929 | 9.962 | 40,094 | -0.18(-1.73%) |
May 06, 2019 | 10.08 | 10.14 | 9.988 | 10.14 | 15,505 | -0.05(-0.51%) |
May 03, 2019 | 10.18 | 10.20 | 10.17 | 10.19 | 34,095 | +0.05(+0.51%) |
May 02, 2019 | 10.16 | 10.19 | 10.12 | 10.14 | 22,194 | -0.03(-0.32%) |
May 01, 2019 | 10.20 | 10.22 | 10.17 | 10.17 | 31,828 | -0.03(-0.32%) |
Apr 30, 2019 | 10.22 | 10.22 | 10.18 | 10.20 | 33,071 | -0.01(-0.06%) |
Apr 29, 2019 | 10.22 | 10.25 | 10.20 | 10.21 | 29,446 | -0.00(-0.03%) |
Apr 26, 2019 | 10.21 | 10.22 | 10.19 | 10.21 | 20,426 | +0.02(+0.22%) |
Apr 25, 2019 | 10.21 | 10.29 | 10.16 | 10.19 | 15,235 | -0.06(-0.57%) |
Apr 24, 2019 | 10.29 | 10.30 | 10.21 | 10.25 | 69,996 | -0.01(-0.13%) |
Apr 23, 2019 | 10.23 | 10.29 | 10.17 | 10.26 | 42,959 | +0.05(+0.51%) |
Apr 22, 2019 | 10.14 | 10.24 | 10.12 | 10.21 | 33,160 | +0.07(+0.71%) |
Apr 18, 2019 | 10.20 | 10.25 | 10.14 | 10.14 | 20,119 | -0.05(-0.51%) |
Apr 17, 2019 | 10.29 | 10.29 | 10.16 | 10.19 | 14,231 | -0.01(-0.13%) |
Apr 16, 2019 | 10.25 | 10.25 | 10.19 | 10.20 | 27,496 | -0.01(-0.06%) |
Apr 15, 2019 | 10.20 | 10.23 | 10.15 | 10.21 | 33,794 | +0.02(+0.19%) |
Apr 12, 2019 | 10.18 | 10.22 | 10.16 | 10.19 | 30,563 | +0.09(+0.90%) |
Apr 11, 2019 | 10.10 | 10.16 | 10.09 | 10.10 | 22,659 | +0.01(+0.06%) |
Apr 10, 2019 | 10.10 | 10.18 | 10.09 | 10.09 | 41,362 | -0.02(-0.19%) |
Apr 09, 2019 | 10.20 | 10.20 | 10.06 | 10.11 | 23,665 | -0.05(-0.45%) |
Apr 08, 2019 | 10.07 | 10.16 | 10.07 | 10.16 | 27,942 | +0.06(+0.58%) |
Apr 05, 2019 | 10.15 | 10.15 | 10.06 | 10.10 | 17,454 | -0.01(-0.13%) |
Apr 04, 2019 | 10.08 | 10.11 | 10.06 | 10.11 | 19,240 | +0.05(+0.45%) |
Apr 03, 2019 | 10.11 | 10.14 | 10.05 | 10.07 | 53,158 | -0.01(-0.06%) |
Apr 02, 2019 | 10.10 | 10.11 | 10.05 | 10.07 | 24,861 | -0.01(-0.06%) |
Apr 01, 2019 | 10.07 | 10.09 | 10.03 | 10.08 | 19,686 | +0.08(+0.78%) |
Mar 29, 2019 | 9.918 | 10.00 | 9.918 | 10.00 | 33,982 | +0.15(+1.51%) |
Mar 28, 2019 | 9.866 | 9.993 | 9.853 | 9.853 | 28,738 | +0.00(+0.00%) |
Mar 27, 2019 | 9.931 | 9.976 | 9.840 | 9.853 | 21,864 | -0.07(-0.72%) |
Mar 26, 2019 | 9.905 | 10.04 | 9.892 | 9.925 | 20,792 | +0.07(+0.72%) |
Mar 25, 2019 | 9.879 | 9.908 | 9.827 | 9.853 | 29,485 | -0.06(-0.56%) |
Mar 22, 2019 | 10.00 | 10.00 | 9.838 | 9.908 | 36,299 | -0.10(-1.00%) |
Mar 21, 2019 | 10.03 | 10.05 | 9.990 | 10.01 | 44,824 | -0.02(-0.19%) |
Mar 20, 2019 | 10.04 | 10.05 | 9.970 | 10.03 | 46,829 | -0.01(-0.06%) |
Mar 19, 2019 | 10.04 | 10.09 | 9.996 | 10.03 | 49,224 | +0.03(+0.32%) |
Mar 18, 2019 | 9.931 | 10.07 | 9.866 | 10.00 | 60,270 | +0.09(+0.91%) |
Mar 15, 2019 | 9.808 | 9.912 | 9.789 | 9.912 | 25,023 | +0.09(+0.92%) |
Mar 14, 2019 | 9.756 | 9.821 | 9.756 | 9.821 | 58,294 | +0.12(+1.20%) |
Mar 13, 2019 | 9.711 | 9.769 | 9.685 | 9.704 | 54,552 | +0.03(+0.27%) |
Mar 12, 2019 | 9.653 | 9.717 | 9.653 | 9.679 | 23,881 | +0.06(+0.61%) |
Mar 11, 2019 | 9.530 | 9.653 | 9.527 | 9.620 | 34,505 | +0.12(+1.29%) |
Mar 08, 2019 | 9.511 | 9.511 | 9.350 | 9.498 | 74,125 | -0.01(-0.14%) |
Mar 07, 2019 | 9.582 | 9.582 | 9.505 | 9.511 | 22,172 | -0.09(-0.94%) |
Mar 06, 2019 | 9.620 | 9.640 | 9.595 | 9.601 | 19,451 | -0.03(-0.33%) |
Mar 05, 2019 | 9.582 | 9.646 | 9.575 | 9.633 | 60,758 | +0.03(+0.34%) |
Mar 04, 2019 | 9.653 | 9.743 | 9.575 | 9.601 | 55,620 | -0.05(-0.53%) |