Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.32 | 10.45 | 10.07 | 10.38 | 255,200 | -0.01(-0.10%) |
May 30, 2019 | 10.38 | 10.45 | 10.21 | 10.39 | 135,134 | +0.01(+0.10%) |
May 29, 2019 | 10.38 | 10.42 | 10.27 | 10.38 | 138,166 | -0.04(-0.38%) |
May 28, 2019 | 10.52 | 10.52 | 10.22 | 10.42 | 85,327 | +0.02(+0.19%) |
May 24, 2019 | 10.28 | 10.50 | 10.18 | 10.40 | 154,000 | -0.01(-0.10%) |
May 23, 2019 | 10.60 | 10.61 | 10.36 | 10.41 | 124,740 | -0.19(-1.79%) |
May 22, 2019 | 10.61 | 10.68 | 10.17 | 10.60 | 287,819 | +0.00(+0.00%) |
May 21, 2019 | 10.72 | 10.77 | 10.42 | 10.60 | 251,323 | -0.11(-1.03%) |
May 20, 2019 | 10.85 | 10.89 | 10.70 | 10.71 | 105,918 | -0.09(-0.83%) |
May 17, 2019 | 10.80 | 10.98 | 10.76 | 10.80 | 192,100 | -0.02(-0.18%) |
May 16, 2019 | 10.75 | 10.89 | 10.72 | 10.82 | 109,573 | +0.17(+1.60%) |
May 15, 2019 | 10.63 | 10.94 | 10.56 | 10.65 | 92,007 | +0.05(+0.47%) |
May 14, 2019 | 10.27 | 10.75 | 10.27 | 10.60 | 128,710 | +0.33(+3.21%) |
May 13, 2019 | 10.22 | 10.34 | 10.15 | 10.27 | 98,712 | +0.00(+0.00%) |
May 10, 2019 | 10.17 | 10.30 | 10.10 | 10.27 | 56,900 | +0.04(+0.39%) |
May 09, 2019 | 10.25 | 10.32 | 10.16 | 10.23 | 48,673 | -0.01(-0.10%) |
May 08, 2019 | 10.23 | 10.30 | 10.16 | 10.24 | 31,909 | +0.02(+0.20%) |
May 07, 2019 | 10.16 | 10.31 | 10.13 | 10.22 | 74,384 | +0.01(+0.10%) |
May 06, 2019 | 10.20 | 10.26 | 10.06 | 10.21 | 110,226 | -0.02(-0.20%) |
May 03, 2019 | 10.17 | 10.30 | 10.16 | 10.23 | 79,400 | +0.08(+0.79%) |
May 02, 2019 | 10.07 | 10.19 | 10.00 | 10.15 | 55,037 | +0.03(+0.30%) |
May 01, 2019 | 10.23 | 10.25 | 10.10 | 10.12 | 48,238 | -0.12(-1.17%) |
Apr 30, 2019 | 10.25 | 10.26 | 10.05 | 10.24 | 105,211 | +0.04(+0.39%) |
Apr 29, 2019 | 10.14 | 10.26 | 10.12 | 10.20 | 76,511 | +0.05(+0.49%) |
Apr 26, 2019 | 9.970 | 10.15 | 9.890 | 10.15 | 124,600 | +0.18(+1.81%) |
Apr 25, 2019 | 9.900 | 9.990 | 9.780 | 9.970 | 91,228 | +0.14(+1.42%) |
Apr 24, 2019 | 9.860 | 9.920 | 9.760 | 9.830 | 123,615 | +0.02(+0.20%) |
Apr 23, 2019 | 9.850 | 9.870 | 9.710 | 9.810 | 120,945 | +0.02(+0.20%) |
Apr 22, 2019 | 9.750 | 9.860 | 9.740 | 9.790 | 52,651 | -0.04(-0.41%) |
Apr 18, 2019 | 9.850 | 9.980 | 9.760 | 9.830 | 155,300 | +0.02(+0.20%) |
Apr 17, 2019 | 9.750 | 9.880 | 9.710 | 9.810 | 144,039 | +0.03(+0.31%) |
Apr 16, 2019 | 9.740 | 9.810 | 9.610 | 9.780 | 219,191 | +0.05(+0.51%) |
Apr 15, 2019 | 9.680 | 9.750 | 9.550 | 9.730 | 207,877 | +0.05(+0.52%) |
Apr 12, 2019 | 9.470 | 9.710 | 9.400 | 9.680 | 256,000 | +0.22(+2.33%) |
Apr 11, 2019 | 9.300 | 9.500 | 9.300 | 9.460 | 59,693 | -0.03(-0.32%) |
Apr 10, 2019 | 9.540 | 9.550 | 9.320 | 9.490 | 120,190 | -0.04(-0.42%) |
Apr 09, 2019 | 9.550 | 9.580 | 9.445 | 9.530 | 63,801 | -0.01(-0.10%) |
Apr 08, 2019 | 9.550 | 9.570 | 9.400 | 9.540 | 109,684 | -0.11(-1.14%) |
Apr 05, 2019 | 9.500 | 9.690 | 9.400 | 9.650 | 247,300 | +0.15(+1.58%) |
Apr 04, 2019 | 9.450 | 9.550 | 9.370 | 9.500 | 118,522 | +0.05(+0.53%) |
Apr 03, 2019 | 9.490 | 9.550 | 9.360 | 9.450 | 127,735 | -0.03(-0.32%) |
Apr 02, 2019 | 9.480 | 9.610 | 9.365 | 9.480 | 66,868 | -0.01(-0.11%) |
Apr 01, 2019 | 9.700 | 9.700 | 9.450 | 9.490 | 63,274 | -0.19(-1.96%) |
Mar 29, 2019 | 9.600 | 9.770 | 9.530 | 9.680 | 201,700 | +0.08(+0.83%) |
Mar 28, 2019 | 9.690 | 9.750 | 9.560 | 9.600 | 116,293 | -0.09(-0.93%) |
Mar 27, 2019 | 9.650 | 9.870 | 9.480 | 9.690 | 161,787 | +0.00(+0.00%) |
Mar 26, 2019 | 9.560 | 9.790 | 9.350 | 9.690 | 189,422 | +0.13(+1.36%) |
Mar 25, 2019 | 9.570 | 9.620 | 9.450 | 9.560 | 77,625 | -0.01(-0.10%) |
Mar 22, 2019 | 9.560 | 9.790 | 9.540 | 9.570 | 113,700 | -0.04(-0.42%) |
Mar 21, 2019 | 9.520 | 9.680 | 9.480 | 9.610 | 129,705 | +0.08(+0.84%) |
Mar 20, 2019 | 9.240 | 9.630 | 8.880 | 9.530 | 241,056 | +0.29(+3.14%) |
Mar 19, 2019 | 9.470 | 9.820 | 9.010 | 9.240 | 416,262 | -0.36(-3.75%) |
Mar 18, 2019 | 9.660 | 9.990 | 9.540 | 9.600 | 381,824 | -0.06(-0.62%) |
Mar 15, 2019 | 9.860 | 10.00 | 9.630 | 9.660 | 284,700 | -0.17(-1.73%) |
Mar 14, 2019 | 9.800 | 9.960 | 9.650 | 9.830 | 244,454 | -0.01(-0.10%) |
Mar 13, 2019 | 9.930 | 9.990 | 9.840 | 9.840 | 182,765 | -0.09(-0.91%) |
Mar 12, 2019 | 9.800 | 9.980 | 9.770 | 9.930 | 69,327 | +0.12(+1.22%) |
Mar 11, 2019 | 9.710 | 9.850 | 9.680 | 9.810 | 83,395 | +0.11(+1.13%) |
Mar 08, 2019 | 9.760 | 9.820 | 9.520 | 9.700 | 140,600 | -0.04(-0.41%) |
Mar 07, 2019 | 9.620 | 9.980 | 9.485 | 9.740 | 205,444 | -0.05(-0.51%) |
Mar 06, 2019 | 9.900 | 9.960 | 9.580 | 9.790 | 97,293 | -0.12(-1.21%) |
Mar 05, 2019 | 9.800 | 9.970 | 9.800 | 9.910 | 101,399 | +0.10(+1.02%) |
Mar 04, 2019 | 9.900 | 9.990 | 9.730 | 9.810 | 97,865 | -0.09(-0.91%) |