Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.576 | 9.576 | 9.576 | 9.576 | 1,659 | -0.29(-2.98%) |
May 30, 2019 | 9.871 | 9.871 | 9.809 | 9.871 | 1,273 | +0.04(+0.44%) |
May 29, 2019 | 9.834 | 9.834 | 9.762 | 9.828 | 14,579 | -0.18(-1.78%) |
May 28, 2019 | 10.12 | 10.12 | 10.01 | 10.01 | 518 | -0.34(-3.25%) |
May 24, 2019 | 10.28 | 10.34 | 10.28 | 10.34 | 829 | -0.05(-0.46%) |
May 23, 2019 | 10.38 | 10.39 | 10.38 | 10.39 | 489 | -0.10(-0.92%) |
May 22, 2019 | 10.49 | 10.49 | 10.49 | 10.49 | 1,837 | -0.03(-0.32%) |
May 21, 2019 | 10.54 | 10.54 | 10.47 | 10.52 | 1,244 | +0.01(+0.07%) |
May 20, 2019 | 10.62 | 10.62 | 10.51 | 10.51 | 1,514 | -0.21(-1.95%) |
May 17, 2019 | 10.68 | 10.72 | 10.68 | 10.72 | 829 | -0.10(-0.90%) |
May 16, 2019 | 10.87 | 10.87 | 10.82 | 10.82 | 51,064 | +0.14(+1.34%) |
May 15, 2019 | 10.68 | 10.68 | 10.68 | 10.68 | 419 | +0.16(+1.51%) |
May 14, 2019 | 10.52 | 10.52 | 10.52 | 10.52 | 186 | +0.17(+1.64%) |
May 13, 2019 | 10.32 | 10.35 | 10.31 | 10.35 | 14,438 | -0.27(-2.52%) |
May 10, 2019 | 10.53 | 10.62 | 10.53 | 10.62 | 414 | +0.11(+1.08%) |
May 09, 2019 | 10.31 | 10.50 | 10.31 | 10.50 | 892 | -0.07(-0.71%) |
May 08, 2019 | 10.48 | 10.58 | 10.48 | 10.58 | 2,904 | +0.01(+0.10%) |
May 07, 2019 | 10.65 | 10.65 | 10.48 | 10.57 | 5,526 | -0.25(-2.34%) |
May 06, 2019 | 10.75 | 10.82 | 10.73 | 10.82 | 833 | -0.11(-1.04%) |
May 03, 2019 | 10.93 | 10.93 | 10.93 | 10.93 | 414 | +0.15(+1.39%) |
May 02, 2019 | 10.75 | 10.78 | 10.74 | 10.78 | 2,754 | -0.04(-0.36%) |
May 01, 2019 | 11.04 | 11.04 | 10.80 | 10.82 | 13,716 | -0.22(-1.97%) |
Apr 30, 2019 | 10.97 | 11.06 | 10.97 | 11.04 | 2,883 | +0.16(+1.52%) |
Apr 29, 2019 | 10.82 | 10.88 | 10.82 | 10.88 | 6,625 | +0.05(+0.49%) |
Apr 26, 2019 | 10.81 | 10.82 | 10.81 | 10.82 | 414 | +0.24(+2.24%) |
Apr 25, 2019 | 10.73 | 10.73 | 10.59 | 10.59 | 1,120 | -0.23(-2.12%) |
Apr 24, 2019 | 10.84 | 10.85 | 10.81 | 10.82 | 11,139 | -0.00(-0.04%) |
Apr 23, 2019 | 10.81 | 10.82 | 10.78 | 10.82 | 4,356 | +0.04(+0.33%) |
Apr 22, 2019 | 10.79 | 10.79 | 10.79 | 10.79 | 452 | -0.05(-0.44%) |
Apr 18, 2019 | 10.83 | 10.83 | 10.83 | 10.83 | 414 | +0.03(+0.26%) |
Apr 17, 2019 | 10.81 | 10.85 | 10.81 | 10.81 | 5,032 | +0.08(+0.72%) |
Apr 16, 2019 | 10.69 | 10.74 | 10.68 | 10.73 | 2,277 | +0.01(+0.08%) |
Apr 15, 2019 | 10.72 | 10.72 | 10.70 | 10.72 | 1,871 | +0.05(+0.51%) |
Apr 12, 2019 | 10.61 | 10.66 | 10.57 | 10.66 | 41,073 | +0.08(+0.78%) |
Apr 11, 2019 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.04(+0.42%) |
Apr 10, 2019 | 10.51 | 10.54 | 10.51 | 10.54 | 543 | +0.11(+1.05%) |
Apr 09, 2019 | 10.43 | 10.43 | 10.43 | 10.43 | 290 | -0.09(-0.85%) |
Apr 08, 2019 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.08(+0.76%) |
Apr 05, 2019 | 10.44 | 10.44 | 10.44 | 10.44 | 414 | +0.03(+0.33%) |
Apr 04, 2019 | 10.41 | 10.41 | 10.41 | 10.41 | 29 | +0.10(+0.97%) |
Apr 03, 2019 | 10.27 | 10.31 | 10.27 | 10.31 | 1,887 | -0.07(-0.70%) |
Apr 02, 2019 | 10.36 | 10.38 | 10.36 | 10.38 | 2,306 | -0.08(-0.74%) |
Apr 01, 2019 | 10.43 | 10.46 | 10.41 | 10.46 | 160,266 | +0.10(+0.95%) |
Mar 29, 2019 | 10.36 | 10.36 | 10.36 | 10.36 | 414 | +0.08(+0.81%) |
Mar 28, 2019 | 10.27 | 10.27 | 10.27 | 10.27 | 149 | +0.16(+1.54%) |
Mar 27, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 236 | -0.04(-0.37%) |
Mar 26, 2019 | 10.14 | 10.16 | 10.14 | 10.16 | 2,551 | +0.17(+1.67%) |
Mar 25, 2019 | 9.969 | 9.990 | 9.969 | 9.990 | 497 | +0.04(+0.39%) |
Mar 22, 2019 | 10.07 | 10.07 | 9.951 | 9.951 | 27,797 | -0.19(-1.90%) |
Mar 21, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.28(+2.87%) |
Mar 20, 2019 | 9.846 | 9.892 | 9.820 | 9.861 | 6,924 | -0.11(-1.12%) |
Mar 19, 2019 | 10.10 | 10.14 | 9.973 | 9.973 | 8,396 | -0.04(-0.39%) |
Mar 18, 2019 | 9.945 | 10.02 | 9.945 | 10.01 | 3,017 | +0.04(+0.41%) |
Mar 15, 2019 | 9.955 | 10.00 | 9.955 | 9.971 | 1,662 | +0.06(+0.57%) |
Mar 14, 2019 | 9.909 | 9.914 | 9.909 | 9.914 | 2,801 | -0.06(-0.59%) |
Mar 13, 2019 | 9.973 | 9.973 | 9.973 | 9.973 | 448 | +0.12(+1.23%) |
Mar 12, 2019 | 9.858 | 9.884 | 9.818 | 9.853 | 4,427 | -0.04(-0.37%) |
Mar 11, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 0 | +0.27(+2.81%) |
Mar 08, 2019 | 9.575 | 9.620 | 9.565 | 9.620 | 2,909 | -0.04(-0.37%) |
Mar 07, 2019 | 9.655 | 9.655 | 9.655 | 9.655 | 0 | -0.07(-0.72%) |
Mar 06, 2019 | 9.692 | 9.725 | 9.671 | 9.725 | 3,242 | -0.05(-0.52%) |
Mar 05, 2019 | 9.779 | 9.779 | 9.776 | 9.776 | 536 | -0.02(-0.22%) |
Mar 04, 2019 | 9.839 | 9.839 | 9.797 | 9.797 | 1,529 | -0.07(-0.68%) |