Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.713 | 9.713 | 9.645 | 9.645 | 340 | -0.16(-1.59%) |
May 30, 2019 | 9.801 | 9.801 | 9.801 | 9.801 | 0 | +0.04(+0.44%) |
May 29, 2019 | 9.769 | 9.792 | 9.719 | 9.758 | 9,985 | -0.14(-1.43%) |
May 28, 2019 | 9.977 | 9.977 | 9.900 | 9.900 | 352 | -0.01(-0.07%) |
May 24, 2019 | 9.924 | 9.924 | 9.906 | 9.906 | 3,578 | +0.03(+0.31%) |
May 23, 2019 | 9.912 | 9.912 | 9.876 | 9.876 | 260 | -0.22(-2.15%) |
May 22, 2019 | 10.11 | 10.11 | 10.08 | 10.09 | 6,589 | +0.03(+0.26%) |
May 21, 2019 | 10.08 | 10.08 | 10.07 | 10.07 | 1,325 | +0.11(+1.10%) |
May 20, 2019 | 9.895 | 9.983 | 9.895 | 9.956 | 812 | -0.13(-1.33%) |
May 17, 2019 | 10.08 | 10.22 | 10.08 | 10.09 | 1,022 | -0.14(-1.34%) |
May 16, 2019 | 10.24 | 10.28 | 10.23 | 10.23 | 10,932 | +0.12(+1.23%) |
May 15, 2019 | 10.05 | 10.10 | 10.05 | 10.10 | 405 | +0.11(+1.14%) |
May 14, 2019 | 9.977 | 10.03 | 9.977 | 9.988 | 14,403 | +0.13(+1.31%) |
May 13, 2019 | 9.877 | 9.877 | 9.857 | 9.859 | 638 | -0.37(-3.59%) |
May 10, 2019 | 10.05 | 10.23 | 10.05 | 10.23 | 340 | -0.01(-0.05%) |
May 09, 2019 | 10.23 | 10.23 | 10.23 | 10.23 | 1 | -0.05(-0.49%) |
May 08, 2019 | 10.33 | 10.33 | 10.28 | 10.28 | 2,261 | +0.02(+0.18%) |
May 07, 2019 | 10.28 | 10.31 | 10.26 | 10.26 | 2,482 | -0.25(-2.42%) |
May 06, 2019 | 10.52 | 10.52 | 10.52 | 10.52 | 202 | -0.05(-0.51%) |
May 03, 2019 | 10.49 | 10.57 | 10.49 | 10.57 | 1,022 | +0.11(+1.02%) |
May 02, 2019 | 10.45 | 10.54 | 10.45 | 10.47 | 7,120 | -0.05(-0.46%) |
May 01, 2019 | 10.63 | 10.63 | 10.51 | 10.51 | 2,583 | -0.11(-1.06%) |
Apr 30, 2019 | 10.60 | 10.63 | 10.60 | 10.63 | 507 | -0.07(-0.67%) |
Apr 29, 2019 | 10.69 | 10.71 | 10.67 | 10.70 | 1,550 | +0.06(+0.52%) |
Apr 26, 2019 | 10.58 | 10.64 | 10.58 | 10.64 | 3,067 | +0.01(+0.09%) |
Apr 25, 2019 | 10.59 | 10.63 | 10.59 | 10.63 | 272 | +0.04(+0.36%) |
Apr 24, 2019 | 10.63 | 10.64 | 10.60 | 10.60 | 1,901 | -0.02(-0.23%) |
Apr 23, 2019 | 10.51 | 10.62 | 10.51 | 10.62 | 805 | +0.18(+1.71%) |
Apr 22, 2019 | 10.38 | 10.44 | 10.37 | 10.44 | 4,297 | +0.11(+1.10%) |
Apr 18, 2019 | 10.31 | 10.33 | 10.31 | 10.33 | 170 | -0.02(-0.22%) |
Apr 17, 2019 | 10.37 | 10.37 | 10.35 | 10.35 | 2,223 | -0.08(-0.79%) |
Apr 16, 2019 | 10.48 | 10.48 | 10.41 | 10.43 | 9,054 | +0.03(+0.27%) |
Apr 15, 2019 | 10.43 | 10.43 | 10.37 | 10.40 | 14,822 | -0.02(-0.20%) |
Apr 12, 2019 | 10.42 | 10.42 | 10.42 | 10.42 | 170 | +0.03(+0.31%) |
Apr 11, 2019 | 10.39 | 10.39 | 10.39 | 10.39 | 611 | +0.01(+0.07%) |
Apr 10, 2019 | 10.37 | 10.38 | 10.37 | 10.38 | 305 | +0.10(+0.95%) |
Apr 09, 2019 | 10.32 | 10.33 | 10.29 | 10.29 | 3,619 | -0.04(-0.39%) |
Apr 08, 2019 | 10.25 | 10.33 | 10.25 | 10.33 | 1,922 | +0.01(+0.07%) |
Apr 05, 2019 | 10.30 | 10.32 | 10.30 | 10.32 | 1,363 | +0.06(+0.61%) |
Apr 04, 2019 | 10.32 | 10.32 | 10.22 | 10.26 | 2,019 | -0.04(-0.37%) |
Apr 03, 2019 | 10.39 | 10.39 | 10.29 | 10.29 | 9,136 | +0.03(+0.32%) |
Apr 02, 2019 | 10.21 | 10.26 | 10.21 | 10.26 | 2,721 | +0.05(+0.52%) |
Apr 01, 2019 | 10.14 | 10.21 | 10.14 | 10.21 | 1,852 | +0.19(+1.91%) |
Mar 29, 2019 | 9.992 | 10.02 | 9.992 | 10.02 | 3,919 | +0.09(+0.87%) |
Mar 28, 2019 | 9.936 | 9.936 | 9.865 | 9.931 | 2,664 | +0.06(+0.57%) |
Mar 27, 2019 | 9.795 | 9.875 | 9.795 | 9.875 | 4,871 | -0.09(-0.95%) |
Mar 26, 2019 | 9.991 | 10.01 | 9.969 | 9.969 | 1,029 | +0.06(+0.56%) |
Mar 25, 2019 | 9.917 | 9.917 | 9.849 | 9.914 | 5,605 | -0.01(-0.12%) |
Mar 22, 2019 | 10.17 | 10.17 | 9.926 | 9.926 | 851 | -0.28(-2.71%) |
Mar 21, 2019 | 10.12 | 10.20 | 10.12 | 10.20 | 1,375 | +0.18(+1.84%) |
Mar 20, 2019 | 9.964 | 10.04 | 9.904 | 10.02 | 6,490 | +0.04(+0.43%) |
Mar 19, 2019 | 9.971 | 10.04 | 9.959 | 9.975 | 7,468 | +0.05(+0.52%) |
Mar 18, 2019 | 9.901 | 9.989 | 9.901 | 9.924 | 1,182 | -0.02(-0.24%) |
Mar 15, 2019 | 9.936 | 9.977 | 9.936 | 9.948 | 20,447 | +0.04(+0.41%) |
Mar 14, 2019 | 9.918 | 9.918 | 9.901 | 9.906 | 3,274 | -0.03(-0.33%) |
Mar 13, 2019 | 9.918 | 9.978 | 9.918 | 9.939 | 4,701 | +0.10(+0.99%) |
Mar 12, 2019 | 9.824 | 9.854 | 9.824 | 9.841 | 1,288 | +0.04(+0.45%) |
Mar 11, 2019 | 9.707 | 9.797 | 9.707 | 9.797 | 204 | +0.21(+2.20%) |
Mar 08, 2019 | 9.519 | 9.586 | 9.513 | 9.586 | 4,259 | -0.02(-0.24%) |
Mar 07, 2019 | 9.625 | 9.660 | 9.609 | 9.609 | 1,039 | -0.15(-1.57%) |
Mar 06, 2019 | 9.795 | 9.824 | 9.762 | 9.762 | 2,463 | -0.08(-0.79%) |
Mar 05, 2019 | 9.830 | 9.840 | 9.830 | 9.840 | 265 | +0.04(+0.38%) |
Mar 04, 2019 | 9.789 | 9.803 | 9.789 | 9.803 | 546 | -0.10(-0.99%) |