Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.400 | 9.400 | 9.240 | 9.320 | 7,000 | -0.03(-0.32%) |
May 30, 2019 | 9.360 | 9.400 | 9.310 | 9.350 | 21,044 | -0.05(-0.53%) |
May 29, 2019 | 9.300 | 9.400 | 9.200 | 9.400 | 76,876 | -0.03(-0.27%) |
May 28, 2019 | 9.510 | 9.510 | 9.390 | 9.425 | 18,178 | +0.04(+0.43%) |
May 24, 2019 | 9.390 | 9.400 | 9.330 | 9.385 | 14,700 | -0.09(-0.90%) |
May 23, 2019 | 9.290 | 9.470 | 9.250 | 9.470 | 7,984 | -0.25(-2.57%) |
May 22, 2019 | 9.540 | 9.780 | 9.540 | 9.720 | 9,038 | +0.29(+3.13%) |
May 21, 2019 | 9.280 | 9.490 | 9.270 | 9.425 | 60,142 | +0.44(+4.84%) |
May 20, 2019 | 9.030 | 9.150 | 8.990 | 8.990 | 28,055 | -0.43(-4.56%) |
May 17, 2019 | 9.410 | 9.480 | 9.360 | 9.420 | 19,600 | +0.01(+0.11%) |
May 16, 2019 | 9.380 | 9.550 | 9.380 | 9.410 | 37,564 | -0.23(-2.39%) |
May 15, 2019 | 9.330 | 9.640 | 9.270 | 9.640 | 69,693 | +0.09(+0.94%) |
May 14, 2019 | 9.590 | 9.640 | 9.510 | 9.550 | 48,109 | -0.10(-1.04%) |
May 13, 2019 | 9.650 | 9.770 | 9.530 | 9.650 | 35,096 | -0.90(-8.53%) |
May 10, 2019 | 10.41 | 10.55 | 10.32 | 10.55 | 20,300 | +0.24(+2.33%) |
May 09, 2019 | 10.34 | 10.35 | 10.10 | 10.31 | 16,967 | -0.58(-5.33%) |
May 08, 2019 | 10.77 | 10.89 | 10.69 | 10.89 | 47,217 | +0.29(+2.74%) |
May 07, 2019 | 10.44 | 10.60 | 10.40 | 10.60 | 19,693 | +0.50(+5.00%) |
May 06, 2019 | 9.870 | 10.16 | 9.850 | 10.10 | 15,221 | +0.03(+0.30%) |
May 03, 2019 | 10.09 | 10.09 | 10.02 | 10.06 | 7,100 | -0.24(-2.38%) |
May 02, 2019 | 10.29 | 10.31 | 10.22 | 10.31 | 3,773 | -0.32(-3.01%) |
May 01, 2019 | 10.60 | 10.63 | 10.40 | 10.63 | 5,967 | +0.09(+0.85%) |
Apr 30, 2019 | 10.53 | 10.58 | 10.45 | 10.54 | 15,706 | -0.14(-1.31%) |
Apr 29, 2019 | 10.63 | 10.68 | 10.58 | 10.68 | 15,152 | +0.15(+1.42%) |
Apr 26, 2019 | 10.40 | 10.59 | 10.40 | 10.53 | 8,600 | +0.15(+1.46%) |
Apr 25, 2019 | 10.56 | 10.56 | 10.34 | 10.38 | 8,387 | -0.09(-0.88%) |
Apr 24, 2019 | 10.40 | 10.54 | 10.39 | 10.47 | 7,731 | +0.14(+1.36%) |
Apr 23, 2019 | 10.29 | 10.36 | 10.20 | 10.33 | 23,352 | -0.58(-5.36%) |
Apr 22, 2019 | 10.86 | 10.96 | 10.86 | 10.91 | 20,106 | +0.03(+0.28%) |
Apr 18, 2019 | 10.81 | 10.96 | 10.81 | 10.88 | 4,600 | -0.05(-0.50%) |
Apr 17, 2019 | 11.00 | 11.00 | 10.85 | 10.94 | 16,281 | -0.04(-0.36%) |
Apr 16, 2019 | 11.03 | 11.20 | 10.98 | 10.98 | 10,588 | +0.20(+1.86%) |
Apr 15, 2019 | 10.82 | 10.83 | 10.74 | 10.78 | 3,586 | -0.09(-0.78%) |
Apr 12, 2019 | 10.85 | 10.93 | 10.75 | 10.87 | 5,800 | +0.30(+2.89%) |
Apr 11, 2019 | 10.56 | 10.73 | 10.51 | 10.56 | 16,758 | +0.35(+3.43%) |
Apr 10, 2019 | 10.20 | 10.22 | 10.11 | 10.21 | 35,616 | -0.38(-3.63%) |
Apr 09, 2019 | 10.76 | 10.76 | 10.56 | 10.60 | 19,798 | -0.21(-1.90%) |
Apr 08, 2019 | 10.80 | 10.82 | 10.76 | 10.80 | 6,621 | -0.33(-2.96%) |
Apr 05, 2019 | 11.21 | 11.24 | 11.10 | 11.13 | 12,400 | -0.11(-1.02%) |
Apr 04, 2019 | 11.27 | 11.30 | 11.20 | 11.24 | 8,052 | -0.09(-0.75%) |
Apr 03, 2019 | 11.38 | 11.50 | 11.29 | 11.33 | 25,236 | +0.19(+1.66%) |
Apr 02, 2019 | 11.30 | 11.42 | 11.14 | 11.14 | 22,569 | -0.83(-6.93%) |
Apr 01, 2019 | 11.96 | 12.01 | 11.92 | 11.97 | 7,532 | +0.27(+2.31%) |
Mar 29, 2019 | 11.62 | 11.79 | 11.62 | 11.71 | 6,500 | +0.19(+1.61%) |
Mar 28, 2019 | 11.65 | 11.67 | 11.39 | 11.52 | 17,021 | -0.22(-1.87%) |
Mar 27, 2019 | 11.73 | 11.78 | 11.59 | 11.74 | 26,187 | +0.27(+2.35%) |
Mar 26, 2019 | 11.55 | 11.56 | 11.44 | 11.47 | 55,567 | -0.15(-1.29%) |
Mar 25, 2019 | 11.50 | 11.68 | 11.50 | 11.62 | 14,406 | +0.09(+0.82%) |
Mar 22, 2019 | 11.62 | 11.62 | 11.49 | 11.53 | 18,700 | -0.45(-3.72%) |
Mar 21, 2019 | 11.97 | 11.99 | 11.90 | 11.97 | 8,311 | -0.07(-0.62%) |
Mar 20, 2019 | 12.02 | 12.08 | 11.90 | 12.04 | 6,229 | -0.07(-0.62%) |
Mar 19, 2019 | 12.21 | 12.27 | 12.07 | 12.12 | 15,400 | +0.05(+0.41%) |
Mar 18, 2019 | 12.06 | 12.08 | 11.94 | 12.07 | 5,726 | -0.04(-0.37%) |
Mar 15, 2019 | 12.06 | 12.14 | 12.05 | 12.12 | 8,400 | +0.21(+1.72%) |
Mar 14, 2019 | 11.94 | 11.98 | 11.82 | 11.91 | 5,530 | -0.39(-3.17%) |
Mar 13, 2019 | 12.32 | 12.37 | 12.10 | 12.30 | 5,833 | +0.51(+4.33%) |
Mar 12, 2019 | 11.74 | 11.89 | 11.66 | 11.79 | 23,531 | +0.10(+0.86%) |
Mar 11, 2019 | 11.60 | 11.74 | 11.55 | 11.69 | 24,272 | -0.67(-5.42%) |
Mar 08, 2019 | 12.33 | 12.45 | 12.29 | 12.36 | 6,200 | +0.04(+0.37%) |
Mar 07, 2019 | 12.38 | 12.43 | 12.31 | 12.31 | 7,026 | -0.55(-4.30%) |
Mar 06, 2019 | 12.84 | 12.90 | 12.78 | 12.87 | 14,452 | -0.18(-1.39%) |
Mar 05, 2019 | 13.03 | 13.10 | 12.95 | 13.05 | 19,341 | +0.02(+0.15%) |
Mar 04, 2019 | 13.03 | 13.16 | 13.01 | 13.03 | 4,373 | -0.20(-1.47%) |