Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.63 | 10.65 | 10.48 | 10.64 | 415,000 | -0.13(-1.21%) |
May 30, 2019 | 10.55 | 10.78 | 10.55 | 10.77 | 361,922 | +0.18(+1.70%) |
May 29, 2019 | 10.43 | 10.65 | 10.40 | 10.59 | 648,022 | +0.22(+2.12%) |
May 28, 2019 | 10.22 | 10.45 | 10.22 | 10.37 | 428,506 | +0.04(+0.39%) |
May 24, 2019 | 10.25 | 10.36 | 10.21 | 10.33 | 310,200 | +0.08(+0.78%) |
May 23, 2019 | 10.47 | 10.57 | 10.15 | 10.25 | 483,369 | -0.27(-2.57%) |
May 22, 2019 | 10.73 | 10.75 | 10.52 | 10.52 | 324,949 | -0.25(-2.32%) |
May 21, 2019 | 10.77 | 10.81 | 10.71 | 10.77 | 332,515 | +0.06(+0.56%) |
May 20, 2019 | 10.71 | 10.86 | 10.61 | 10.71 | 375,901 | -0.05(-0.46%) |
May 17, 2019 | 10.82 | 10.99 | 10.74 | 10.76 | 233,500 | -0.14(-1.28%) |
May 16, 2019 | 10.67 | 11.06 | 10.66 | 10.90 | 466,017 | +0.12(+1.11%) |
May 15, 2019 | 10.50 | 10.87 | 10.46 | 10.78 | 467,510 | +0.21(+1.99%) |
May 14, 2019 | 10.60 | 10.73 | 10.49 | 10.57 | 833,534 | -0.03(-0.28%) |
May 13, 2019 | 10.82 | 10.82 | 10.54 | 10.60 | 497,729 | -0.30(-2.75%) |
May 10, 2019 | 10.92 | 11.00 | 10.68 | 10.90 | 433,600 | -0.08(-0.73%) |
May 09, 2019 | 10.74 | 11.19 | 10.67 | 10.98 | 495,868 | +0.07(+0.64%) |
May 08, 2019 | 10.70 | 11.02 | 10.70 | 10.91 | 844,281 | +0.22(+2.06%) |
May 07, 2019 | 10.93 | 11.07 | 10.69 | 10.69 | 791,278 | -0.31(-2.82%) |
May 06, 2019 | 11.10 | 11.19 | 10.97 | 11.00 | 689,468 | -0.24(-2.14%) |
May 03, 2019 | 11.00 | 11.26 | 10.95 | 11.24 | 848,600 | +0.29(+2.65%) |
May 02, 2019 | 10.69 | 10.99 | 10.41 | 10.95 | 1,007,376 | +0.33(+3.11%) |
May 01, 2019 | 10.31 | 10.76 | 10.06 | 10.62 | 1,112,138 | +0.39(+3.81%) |
Apr 30, 2019 | 9.640 | 10.29 | 9.370 | 10.23 | 1,097,506 | +0.84(+8.95%) |
Apr 29, 2019 | 9.500 | 9.560 | 9.320 | 9.390 | 353,179 | -0.08(-0.84%) |
Apr 26, 2019 | 9.520 | 9.520 | 9.180 | 9.470 | 394,700 | -0.07(-0.73%) |
Apr 25, 2019 | 9.690 | 9.690 | 9.450 | 9.540 | 601,195 | -0.16(-1.65%) |
Apr 24, 2019 | 9.680 | 9.790 | 9.630 | 9.700 | 544,451 | +0.01(+0.10%) |
Apr 23, 2019 | 9.790 | 9.790 | 9.570 | 9.690 | 502,239 | -0.05(-0.51%) |
Apr 22, 2019 | 9.670 | 9.790 | 9.560 | 9.740 | 496,947 | +0.07(+0.72%) |
Apr 18, 2019 | 9.520 | 9.680 | 9.470 | 9.670 | 387,100 | +0.10(+1.04%) |
Apr 17, 2019 | 9.580 | 9.695 | 9.440 | 9.570 | 480,899 | +0.01(+0.10%) |
Apr 16, 2019 | 9.620 | 9.780 | 9.530 | 9.560 | 351,689 | -0.01(-0.10%) |
Apr 15, 2019 | 9.590 | 9.660 | 9.495 | 9.570 | 336,345 | -0.02(-0.21%) |
Apr 12, 2019 | 9.600 | 9.650 | 9.460 | 9.590 | 474,400 | +0.01(+0.10%) |
Apr 11, 2019 | 9.640 | 9.760 | 9.540 | 9.580 | 461,207 | -0.03(-0.31%) |
Apr 10, 2019 | 9.450 | 9.650 | 9.411 | 9.610 | 532,508 | +0.21(+2.23%) |
Apr 09, 2019 | 9.440 | 9.620 | 9.330 | 9.400 | 716,639 | -0.05(-0.53%) |
Apr 08, 2019 | 9.360 | 9.520 | 9.170 | 9.450 | 436,778 | +0.08(+0.85%) |
Apr 05, 2019 | 9.500 | 9.520 | 9.290 | 9.370 | 427,800 | -0.10(-1.06%) |
Apr 04, 2019 | 9.230 | 9.510 | 9.200 | 9.470 | 698,864 | +0.27(+2.93%) |
Apr 03, 2019 | 9.110 | 9.274 | 9.080 | 9.200 | 593,562 | +0.10(+1.10%) |
Apr 02, 2019 | 9.000 | 9.120 | 8.880 | 9.100 | 531,760 | +0.10(+1.11%) |
Apr 01, 2019 | 8.950 | 9.015 | 8.860 | 9.000 | 470,707 | +0.09(+1.01%) |
Mar 29, 2019 | 9.060 | 9.060 | 8.800 | 8.910 | 387,800 | -0.09(-1.00%) |
Mar 28, 2019 | 9.070 | 9.154 | 8.940 | 9.000 | 350,671 | -0.06(-0.66%) |
Mar 27, 2019 | 9.020 | 9.110 | 8.880 | 9.060 | 354,437 | +0.12(+1.34%) |
Mar 26, 2019 | 9.150 | 9.180 | 8.880 | 8.940 | 378,560 | -0.18(-1.97%) |
Mar 25, 2019 | 9.110 | 9.210 | 8.830 | 9.120 | 714,841 | +0.04(+0.44%) |
Mar 22, 2019 | 9.000 | 9.100 | 8.870 | 9.080 | 1,110,100 | +0.08(+0.89%) |
Mar 21, 2019 | 8.820 | 9.180 | 8.820 | 9.000 | 670,419 | +0.16(+1.81%) |
Mar 20, 2019 | 8.540 | 8.860 | 8.460 | 8.840 | 860,677 | +0.30(+3.51%) |
Mar 19, 2019 | 8.550 | 8.590 | 8.450 | 8.540 | 306,915 | +0.04(+0.47%) |
Mar 18, 2019 | 8.389 | 8.500 | 8.240 | 8.500 | 350,742 | +0.11(+1.31%) |
Mar 15, 2019 | 8.170 | 8.680 | 8.170 | 8.390 | 1,187,400 | +0.22(+2.69%) |
Mar 14, 2019 | 8.240 | 8.290 | 8.120 | 8.170 | 374,403 | -0.07(-0.85%) |
Mar 13, 2019 | 8.330 | 8.390 | 8.160 | 8.240 | 495,190 | -0.07(-0.84%) |
Mar 12, 2019 | 8.290 | 8.420 | 8.250 | 8.310 | 397,264 | +0.01(+0.12%) |
Mar 11, 2019 | 8.280 | 8.310 | 8.205 | 8.300 | 431,087 | +0.00(+0.00%) |
Mar 08, 2019 | 8.320 | 8.420 | 8.250 | 8.300 | 295,500 | -0.03(-0.36%) |
Mar 07, 2019 | 8.340 | 8.480 | 8.260 | 8.330 | 347,057 | +0.00(+0.00%) |
Mar 06, 2019 | 8.360 | 8.460 | 8.200 | 8.330 | 1,157,049 | -0.05(-0.60%) |
Mar 05, 2019 | 8.520 | 8.540 | 8.330 | 8.380 | 363,132 | -0.14(-1.64%) |
Mar 04, 2019 | 8.780 | 8.780 | 8.410 | 8.520 | 874,881 | -0.22(-2.52%) |