Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.871 | 9.915 | 9.604 | 9.614 | 5,941 | -0.39(-3.94%) |
May 30, 2019 | 10.14 | 10.17 | 10.01 | 10.01 | 7,847 | +0.13(+1.30%) |
May 29, 2019 | 10.33 | 10.36 | 9.880 | 9.880 | 19,064 | -0.42(-4.08%) |
May 28, 2019 | 10.26 | 10.33 | 10.26 | 10.30 | 1,062 | -0.15(-1.40%) |
May 24, 2019 | 10.28 | 10.45 | 10.28 | 10.45 | 2,097 | +0.18(+1.76%) |
May 23, 2019 | 10.21 | 10.27 | 10.21 | 10.27 | 1,529 | +0.05(+0.50%) |
May 22, 2019 | 10.15 | 10.28 | 10.15 | 10.21 | 4,178 | -0.09(-0.83%) |
May 21, 2019 | 10.13 | 10.30 | 10.13 | 10.30 | 2,135 | +0.18(+1.82%) |
May 20, 2019 | 10.12 | 10.14 | 10.09 | 10.12 | 1,853 | -0.22(-2.12%) |
May 17, 2019 | 10.31 | 10.34 | 10.22 | 10.33 | 9,087 | +0.03(+0.25%) |
May 16, 2019 | 10.26 | 10.31 | 10.17 | 10.31 | 11,056 | +0.00(+0.00%) |
May 15, 2019 | 10.24 | 10.31 | 10.14 | 10.31 | 10,056 | +0.30(+3.00%) |
May 14, 2019 | 10.39 | 10.39 | 10.01 | 10.01 | 5,215 | -0.38(-3.64%) |
May 13, 2019 | 10.39 | 10.39 | 10.30 | 10.39 | 1,894 | +0.00(+0.00%) |
May 10, 2019 | 10.33 | 10.47 | 10.26 | 10.39 | 2,213 | +0.17(+1.68%) |
May 09, 2019 | 10.16 | 10.29 | 9.898 | 10.21 | 7,058 | -0.27(-2.62%) |
May 08, 2019 | 10.49 | 10.49 | 10.49 | 69 | +0.00(+0.00%) | |
May 07, 2019 | 10.49 | 10.49 | 10.49 | 10.49 | 491 | +0.15(+1.41%) |
May 06, 2019 | 10.43 | 10.43 | 10.34 | 10.34 | 1,107 | +0.01(+0.13%) |
May 03, 2019 | 10.50 | 10.52 | 10.31 | 10.33 | 9,669 | -0.17(-1.60%) |
May 02, 2019 | 10.56 | 10.56 | 10.42 | 10.50 | 2,638 | +0.15(+1.49%) |
May 01, 2019 | 10.35 | 10.35 | 10.34 | 10.34 | 450 | +0.00(+0.00%) |
Apr 30, 2019 | 10.56 | 10.60 | 10.34 | 10.34 | 4,266 | -0.26(-2.43%) |
Apr 29, 2019 | 10.51 | 10.60 | 10.51 | 10.60 | 12,336 | +0.10(+0.98%) |
Apr 26, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 233 | +0.03(+0.33%) |
Apr 25, 2019 | 10.47 | 10.47 | 10.46 | 10.46 | 746 | +0.08(+0.74%) |
Apr 24, 2019 | 10.47 | 10.47 | 10.33 | 10.39 | 4,986 | -0.09(-0.82%) |
Apr 23, 2019 | 10.49 | 10.51 | 10.47 | 10.47 | 613 | +0.03(+0.33%) |
Apr 22, 2019 | 10.51 | 10.51 | 10.32 | 10.44 | 629 | +0.13(+1.25%) |
Apr 18, 2019 | 10.52 | 10.56 | 10.31 | 10.31 | 6,291 | -0.12(-1.15%) |
Apr 17, 2019 | 10.37 | 10.56 | 10.31 | 10.43 | 5,677 | -0.03(-0.32%) |
Apr 16, 2019 | 10.39 | 10.46 | 10.39 | 10.46 | 831 | +0.14(+1.33%) |
Apr 15, 2019 | 10.34 | 10.40 | 10.26 | 10.33 | 6,944 | -0.16(-1.55%) |
Apr 12, 2019 | 10.49 | 10.49 | 10.49 | 10.49 | 466 | +0.03(+0.25%) |
Apr 11, 2019 | 10.53 | 10.53 | 10.46 | 10.46 | 393 | +0.03(+0.25%) |
Apr 10, 2019 | 10.47 | 10.63 | 10.43 | 10.44 | 8,105 | +0.09(+0.82%) |
Apr 09, 2019 | 10.73 | 10.74 | 10.28 | 10.35 | 28,086 | -0.36(-3.36%) |
Apr 08, 2019 | 10.55 | 10.77 | 10.30 | 10.71 | 9,593 | +0.00(+0.00%) |
Apr 05, 2019 | 10.23 | 10.72 | 10.22 | 10.71 | 26,096 | +0.66(+6.58%) |
Apr 04, 2019 | 9.895 | 10.05 | 9.895 | 10.05 | 71,072 | +0.00(+0.00%) |
Apr 03, 2019 | 9.966 | 10.05 | 9.957 | 10.05 | 19,158 | -0.12(-1.18%) |
Apr 02, 2019 | 10.16 | 10.17 | 9.957 | 10.17 | 3,167 | +0.01(+0.09%) |
Apr 01, 2019 | 10.33 | 10.34 | 9.983 | 10.16 | 9,281 | -0.01(-0.09%) |
Mar 29, 2019 | 9.940 | 10.33 | 9.940 | 10.17 | 24,232 | +0.02(+0.19%) |
Mar 28, 2019 | 10.30 | 10.30 | 9.923 | 10.15 | 4,304 | +0.12(+1.18%) |
Mar 27, 2019 | 10.21 | 10.21 | 9.940 | 10.03 | 2,416 | +0.22(+2.27%) |
Mar 26, 2019 | 10.36 | 10.36 | 9.811 | 9.811 | 1,864 | -0.47(-4.59%) |
Mar 25, 2019 | 10.27 | 10.28 | 10.27 | 10.28 | 503 | +0.33(+3.28%) |
Mar 22, 2019 | 9.948 | 10.34 | 9.665 | 9.957 | 18,174 | -0.13(-1.28%) |
Mar 21, 2019 | 10.15 | 10.15 | 9.869 | 10.09 | 7,041 | +0.42(+4.35%) |
Mar 20, 2019 | 10.17 | 10.17 | 9.665 | 9.665 | 20,768 | -0.31(-3.10%) |
Mar 19, 2019 | 10.44 | 10.44 | 9.957 | 9.974 | 32,085 | +0.05(+0.52%) |
Mar 18, 2019 | 10.50 | 10.50 | 9.871 | 9.923 | 14,406 | -0.71(-6.70%) |
Mar 15, 2019 | 9.390 | 10.84 | 9.390 | 10.63 | 70,250 | +1.36(+14.72%) |
Mar 14, 2019 | 9.957 | 10.01 | 9.270 | 9.270 | 23,504 | -0.20(-2.09%) |
Mar 13, 2019 | 9.923 | 9.923 | 9.468 | 9.468 | 1,202 | -0.15(-1.52%) |
Mar 12, 2019 | 9.433 | 10.07 | 9.433 | 9.614 | 10,945 | -0.07(-0.71%) |
Mar 11, 2019 | 10.05 | 10.09 | 9.613 | 9.682 | 5,501 | -0.24(-2.42%) |
Mar 08, 2019 | 10.05 | 10.05 | 9.661 | 9.923 | 8,854 | +0.21(+2.12%) |
Mar 07, 2019 | 9.828 | 10.16 | 9.717 | 9.717 | 694 | -0.36(-3.58%) |
Mar 06, 2019 | 9.794 | 10.15 | 9.614 | 10.08 | 2,020 | +0.14(+1.38%) |
Mar 05, 2019 | 10.38 | 10.38 | 9.940 | 9.940 | 1,681 | -0.22(-2.20%) |
Mar 04, 2019 | 10.08 | 10.16 | 9.621 | 10.16 | 1,625 | +0.10(+1.02%) |