Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.100 | 9.380 | 9.089 | 9.290 | 85,900 | +0.08(+0.87%) |
May 30, 2019 | 9.320 | 9.363 | 9.135 | 9.210 | 17,631 | -0.06(-0.65%) |
May 29, 2019 | 9.410 | 9.640 | 9.230 | 9.270 | 21,954 | -0.21(-2.22%) |
May 28, 2019 | 9.660 | 9.670 | 9.350 | 9.480 | 57,348 | -0.19(-1.96%) |
May 24, 2019 | 9.740 | 9.800 | 9.610 | 9.670 | 13,600 | -0.04(-0.41%) |
May 23, 2019 | 10.05 | 10.05 | 9.710 | 9.710 | 20,452 | -0.42(-4.15%) |
May 22, 2019 | 10.18 | 10.27 | 10.00 | 10.13 | 21,380 | -0.18(-1.75%) |
May 21, 2019 | 9.980 | 10.37 | 9.980 | 10.31 | 23,738 | +0.33(+3.31%) |
May 20, 2019 | 9.920 | 10.08 | 9.900 | 9.980 | 27,000 | +0.07(+0.71%) |
May 17, 2019 | 9.850 | 9.950 | 9.740 | 9.910 | 62,600 | +0.01(+0.10%) |
May 16, 2019 | 10.02 | 10.02 | 9.900 | 9.900 | 22,461 | -0.06(-0.60%) |
May 15, 2019 | 10.00 | 10.03 | 9.900 | 9.960 | 13,718 | -0.06(-0.60%) |
May 14, 2019 | 9.860 | 10.06 | 9.764 | 10.02 | 26,829 | +0.26(+2.66%) |
May 13, 2019 | 9.350 | 9.811 | 9.350 | 9.760 | 51,483 | +0.38(+4.05%) |
May 10, 2019 | 9.470 | 9.470 | 9.219 | 9.380 | 15,000 | -0.12(-1.26%) |
May 09, 2019 | 9.650 | 9.717 | 9.480 | 9.500 | 10,963 | -0.13(-1.35%) |
May 08, 2019 | 9.510 | 9.690 | 9.510 | 9.630 | 9,916 | +0.08(+0.84%) |
May 07, 2019 | 9.820 | 9.820 | 9.470 | 9.550 | 20,751 | -0.37(-3.73%) |
May 06, 2019 | 9.800 | 9.970 | 9.800 | 9.920 | 11,529 | -0.07(-0.70%) |
May 03, 2019 | 9.630 | 10.04 | 9.630 | 9.990 | 17,100 | +0.41(+4.28%) |
May 02, 2019 | 9.510 | 9.740 | 9.510 | 9.580 | 11,915 | -0.17(-1.74%) |
May 01, 2019 | 9.800 | 9.920 | 9.730 | 9.750 | 82,547 | -0.05(-0.51%) |
Apr 30, 2019 | 9.860 | 9.910 | 9.630 | 9.800 | 25,229 | -0.06(-0.61%) |
Apr 29, 2019 | 9.870 | 9.910 | 9.810 | 9.860 | 6,447 | +0.05(+0.51%) |
Apr 26, 2019 | 9.826 | 9.826 | 9.750 | 9.810 | 6,300 | +0.06(+0.62%) |
Apr 25, 2019 | 9.940 | 9.940 | 9.750 | 9.750 | 5,802 | -0.22(-2.21%) |
Apr 24, 2019 | 10.06 | 10.16 | 9.950 | 9.970 | 5,770 | -0.04(-0.40%) |
Apr 23, 2019 | 9.960 | 10.05 | 9.890 | 10.01 | 22,796 | +0.11(+1.11%) |
Apr 22, 2019 | 9.920 | 10.03 | 9.760 | 9.900 | 10,107 | -0.09(-0.90%) |
Apr 18, 2019 | 9.830 | 9.990 | 9.830 | 9.990 | 13,500 | +0.10(+1.01%) |
Apr 17, 2019 | 9.850 | 9.920 | 9.558 | 9.890 | 13,650 | +0.09(+0.92%) |
Apr 16, 2019 | 10.07 | 10.08 | 9.795 | 9.800 | 44,267 | -0.28(-2.78%) |
Apr 15, 2019 | 10.04 | 10.49 | 10.04 | 10.08 | 17,002 | +0.02(+0.20%) |
Apr 12, 2019 | 10.36 | 10.36 | 10.01 | 10.06 | 12,900 | -0.23(-2.24%) |
Apr 11, 2019 | 10.37 | 10.44 | 10.28 | 10.29 | 6,026 | -0.09(-0.87%) |
Apr 10, 2019 | 10.25 | 10.44 | 10.20 | 10.38 | 13,989 | +0.13(+1.27%) |
Apr 09, 2019 | 10.31 | 10.33 | 10.25 | 10.25 | 9,293 | -0.08(-0.77%) |
Apr 08, 2019 | 10.20 | 10.40 | 10.13 | 10.33 | 8,427 | +0.12(+1.18%) |
Apr 05, 2019 | 10.04 | 10.24 | 10.00 | 10.21 | 21,400 | +0.16(+1.59%) |
Apr 04, 2019 | 10.43 | 10.43 | 9.990 | 10.05 | 29,761 | -0.21(-2.05%) |
Apr 03, 2019 | 10.13 | 10.35 | 10.13 | 10.26 | 9,499 | +0.20(+1.99%) |
Apr 02, 2019 | 10.31 | 10.31 | 10.00 | 10.06 | 27,067 | -0.26(-2.52%) |
Apr 01, 2019 | 10.25 | 10.50 | 10.21 | 10.32 | 16,897 | +0.13(+1.28%) |
Mar 29, 2019 | 10.41 | 10.41 | 10.19 | 10.19 | 17,600 | -0.18(-1.74%) |
Mar 28, 2019 | 10.18 | 10.37 | 10.15 | 10.37 | 15,468 | +0.17(+1.67%) |
Mar 27, 2019 | 10.21 | 10.62 | 10.11 | 10.20 | 18,930 | -0.05(-0.49%) |
Mar 26, 2019 | 10.08 | 10.30 | 10.08 | 10.25 | 26,055 | +0.18(+1.79%) |
Mar 25, 2019 | 10.18 | 10.18 | 10.01 | 10.07 | 13,398 | -0.13(-1.27%) |
Mar 22, 2019 | 10.62 | 10.75 | 10.19 | 10.20 | 28,300 | -0.49(-4.58%) |
Mar 21, 2019 | 10.72 | 10.83 | 10.68 | 10.69 | 53,931 | -0.07(-0.65%) |
Mar 20, 2019 | 10.82 | 10.85 | 10.74 | 10.76 | 18,890 | -0.03(-0.28%) |
Mar 19, 2019 | 10.70 | 10.84 | 10.70 | 10.79 | 15,926 | +0.08(+0.75%) |
Mar 18, 2019 | 10.55 | 10.71 | 10.53 | 10.71 | 21,210 | +0.12(+1.13%) |
Mar 15, 2019 | 10.57 | 10.65 | 10.50 | 10.59 | 105,300 | +0.04(+0.38%) |
Mar 14, 2019 | 10.67 | 10.67 | 10.51 | 10.55 | 31,094 | -0.12(-1.12%) |
Mar 13, 2019 | 10.75 | 10.75 | 10.67 | 10.67 | 17,990 | -0.06(-0.56%) |
Mar 12, 2019 | 10.68 | 10.82 | 10.56 | 10.73 | 20,775 | +0.06(+0.56%) |
Mar 11, 2019 | 10.60 | 10.69 | 10.50 | 10.67 | 40,081 | +0.03(+0.28%) |
Mar 08, 2019 | 10.55 | 10.80 | 10.51 | 10.64 | 20,300 | +0.04(+0.38%) |
Mar 07, 2019 | 10.66 | 10.85 | 10.58 | 10.60 | 42,118 | -0.10(-0.93%) |
Mar 06, 2019 | 10.60 | 10.95 | 10.53 | 10.70 | 59,130 | +0.18(+1.71%) |
Mar 05, 2019 | 11.00 | 11.00 | 10.52 | 10.52 | 59,235 | -0.58(-5.23%) |
Mar 04, 2019 | 11.17 | 11.38 | 11.08 | 11.10 | 16,473 | -0.12(-1.07%) |