Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.91 | 11.21 | 10.91 | 11.06 | 111,900 | +0.02(+0.18%) |
May 30, 2019 | 11.20 | 11.20 | 10.95 | 11.04 | 43,521 | -0.33(-2.86%) |
May 29, 2019 | 11.46 | 11.55 | 11.28 | 11.37 | 70,729 | -0.16(-1.43%) |
May 28, 2019 | 11.65 | 11.66 | 11.51 | 11.53 | 56,765 | -0.04(-0.35%) |
May 24, 2019 | 11.41 | 11.60 | 11.41 | 11.57 | 43,600 | +0.18(+1.54%) |
May 23, 2019 | 11.55 | 11.57 | 11.33 | 11.39 | 101,918 | -0.79(-6.44%) |
May 22, 2019 | 12.16 | 12.20 | 12.03 | 12.18 | 18,657 | -0.20(-1.58%) |
May 21, 2019 | 12.53 | 12.53 | 12.30 | 12.38 | 21,584 | -0.30(-2.40%) |
May 20, 2019 | 12.56 | 12.73 | 12.56 | 12.68 | 18,189 | +0.42(+3.43%) |
May 17, 2019 | 12.31 | 12.32 | 12.14 | 12.26 | 17,400 | +0.49(+4.16%) |
May 16, 2019 | 11.60 | 11.89 | 11.60 | 11.77 | 122,603 | +0.37(+3.25%) |
May 15, 2019 | 11.36 | 11.40 | 11.08 | 11.40 | 27,061 | +0.20(+1.79%) |
May 14, 2019 | 11.06 | 11.38 | 11.06 | 11.20 | 33,394 | +0.88(+8.53%) |
May 13, 2019 | 10.26 | 10.36 | 10.22 | 10.32 | 18,835 | -0.27(-2.55%) |
May 10, 2019 | 10.46 | 10.60 | 10.41 | 10.59 | 7,700 | +0.33(+3.22%) |
May 09, 2019 | 10.21 | 10.37 | 10.21 | 10.26 | 13,518 | -0.14(-1.35%) |
May 08, 2019 | 10.43 | 10.57 | 10.40 | 10.40 | 21,313 | -0.03(-0.29%) |
May 07, 2019 | 10.53 | 10.56 | 10.42 | 10.43 | 19,958 | +0.38(+3.83%) |
May 06, 2019 | 10.13 | 10.13 | 9.820 | 10.04 | 14,616 | -0.29(-2.76%) |
May 03, 2019 | 10.11 | 10.33 | 10.10 | 10.33 | 14,800 | +0.28(+2.79%) |
May 02, 2019 | 10.15 | 10.15 | 10.00 | 10.05 | 4,428 | -0.23(-2.24%) |
May 01, 2019 | 10.15 | 10.37 | 10.15 | 10.28 | 5,575 | +0.15(+1.49%) |
Apr 30, 2019 | 10.07 | 10.22 | 10.04 | 10.13 | 11,519 | -0.10(-1.03%) |
Apr 29, 2019 | 10.08 | 10.30 | 10.08 | 10.23 | 11,256 | +0.15(+1.54%) |
Apr 26, 2019 | 10.36 | 10.36 | 10.01 | 10.08 | 40,500 | -0.57(-5.35%) |
Apr 25, 2019 | 10.60 | 10.70 | 10.48 | 10.65 | 34,660 | +0.04(+0.38%) |
Apr 24, 2019 | 10.94 | 10.94 | 10.59 | 10.61 | 135,566 | -0.44(-3.98%) |
Apr 23, 2019 | 10.86 | 11.12 | 10.86 | 11.05 | 27,083 | +0.38(+3.51%) |
Apr 22, 2019 | 10.75 | 10.79 | 10.65 | 10.68 | 48,865 | -0.02(-0.23%) |
Apr 18, 2019 | 10.75 | 10.81 | 10.66 | 10.70 | 54,600 | +0.01(+0.09%) |
Apr 17, 2019 | 10.80 | 10.80 | 10.59 | 10.69 | 143,408 | -0.57(-5.06%) |
Apr 16, 2019 | 11.66 | 11.66 | 11.18 | 11.26 | 39,106 | -0.38(-3.25%) |
Apr 15, 2019 | 11.56 | 11.86 | 11.53 | 11.64 | 6,612 | +0.10(+0.89%) |
Apr 12, 2019 | 11.58 | 11.58 | 11.51 | 11.54 | 23,900 | +0.07(+0.65%) |
Apr 11, 2019 | 11.65 | 11.66 | 11.43 | 11.46 | 52,908 | -0.19(-1.67%) |
Apr 10, 2019 | 11.68 | 11.68 | 11.62 | 11.65 | 50,425 | +0.04(+0.30%) |
Apr 09, 2019 | 11.58 | 11.69 | 11.58 | 11.62 | 48,500 | +0.16(+1.40%) |
Apr 08, 2019 | 11.45 | 11.50 | 11.41 | 11.46 | 22,048 | +0.27(+2.37%) |
Apr 05, 2019 | 10.90 | 11.21 | 10.90 | 11.20 | 41,600 | +0.22(+2.05%) |
Apr 04, 2019 | 11.00 | 11.00 | 10.89 | 10.97 | 67,937 | +0.11(+1.01%) |
Apr 03, 2019 | 11.00 | 11.15 | 10.82 | 10.86 | 582,325 | -0.13(-1.18%) |
Apr 02, 2019 | 10.89 | 11.01 | 10.81 | 10.99 | 66,591 | +0.24(+2.23%) |
Apr 01, 2019 | 10.71 | 10.78 | 10.58 | 10.75 | 42,854 | +0.62(+6.12%) |
Mar 29, 2019 | 10.14 | 10.15 | 10.10 | 10.13 | 16,300 | +0.38(+3.90%) |
Mar 28, 2019 | 9.774 | 9.785 | 9.740 | 9.750 | 7,228 | +0.21(+2.15%) |
Mar 27, 2019 | 9.579 | 9.660 | 9.520 | 9.545 | 43,493 | +0.08(+0.90%) |
Mar 26, 2019 | 9.690 | 9.690 | 9.440 | 9.460 | 22,317 | +0.16(+1.72%) |
Mar 25, 2019 | 9.245 | 9.310 | 9.245 | 9.300 | 6,755 | +0.07(+0.70%) |
Mar 22, 2019 | 9.280 | 9.290 | 9.190 | 9.235 | 13,600 | -0.15(-1.55%) |
Mar 21, 2019 | 9.370 | 9.392 | 9.350 | 9.380 | 54,548 | +0.21(+2.23%) |
Mar 20, 2019 | 9.300 | 9.300 | 8.760 | 9.175 | 53,109 | -0.43(-4.48%) |
Mar 19, 2019 | 9.780 | 9.780 | 9.591 | 9.605 | 189,436 | -0.14(-1.44%) |
Mar 18, 2019 | 9.710 | 9.770 | 9.710 | 9.745 | 35,090 | +0.47(+5.07%) |
Mar 15, 2019 | 9.270 | 9.310 | 9.230 | 9.275 | 5,300 | +0.03(+0.27%) |
Mar 14, 2019 | 9.480 | 9.480 | 9.191 | 9.250 | 7,379 | -0.03(-0.27%) |
Mar 13, 2019 | 9.275 | 9.306 | 9.190 | 9.275 | 18,203 | -0.00(-0.05%) |
Mar 12, 2019 | 9.223 | 9.280 | 9.160 | 9.280 | 24,753 | +0.24(+2.71%) |
Mar 11, 2019 | 9.190 | 9.190 | 8.990 | 9.035 | 8,517 | -0.10(-1.04%) |
Mar 08, 2019 | 9.080 | 9.130 | 9.040 | 9.130 | 507,200 | -0.05(-0.54%) |
Mar 07, 2019 | 9.250 | 9.250 | 9.160 | 9.180 | 509,515 | -0.12(-1.29%) |
Mar 06, 2019 | 9.530 | 9.530 | 9.245 | 9.300 | 20,220 | +0.12(+1.25%) |
Mar 05, 2019 | 9.110 | 9.220 | 9.110 | 9.185 | 11,558 | +0.23(+2.57%) |
Mar 04, 2019 | 8.990 | 8.990 | 8.900 | 8.955 | 8,987 | +0.46(+5.48%) |