Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.051 | 9.137 | 8.957 | 9.065 | 391,019 | -0.12(-1.25%) |
May 30, 2019 | 9.338 | 9.583 | 9.166 | 9.180 | 360,404 | -0.13(-1.39%) |
May 29, 2019 | 9.187 | 9.338 | 9.151 | 9.310 | 247,302 | +0.01(+0.08%) |
May 28, 2019 | 9.288 | 9.389 | 9.259 | 9.302 | 218,606 | +0.04(+0.39%) |
May 24, 2019 | 9.382 | 9.461 | 9.159 | 9.266 | 308,531 | +0.00(+0.00%) |
May 23, 2019 | 9.295 | 9.331 | 9.072 | 9.266 | 330,772 | -0.20(-2.13%) |
May 22, 2019 | 9.461 | 9.482 | 9.338 | 9.468 | 220,056 | -0.04(-0.38%) |
May 21, 2019 | 9.310 | 9.532 | 9.266 | 9.504 | 202,942 | +0.27(+2.96%) |
May 20, 2019 | 9.295 | 9.302 | 9.123 | 9.231 | 231,601 | -0.17(-1.83%) |
May 17, 2019 | 9.518 | 9.561 | 9.374 | 9.403 | 208,237 | -0.22(-2.32%) |
May 16, 2019 | 9.619 | 9.784 | 9.576 | 9.626 | 289,100 | +0.06(+0.60%) |
May 15, 2019 | 9.439 | 9.640 | 9.353 | 9.568 | 328,555 | +0.06(+0.68%) |
May 14, 2019 | 9.310 | 9.612 | 9.302 | 9.504 | 425,727 | +0.24(+2.56%) |
May 13, 2019 | 9.475 | 9.475 | 9.144 | 9.266 | 419,569 | -0.44(-4.52%) |
May 10, 2019 | 9.525 | 9.755 | 9.471 | 9.705 | 662,967 | +0.32(+3.37%) |
May 09, 2019 | 9.274 | 9.468 | 8.986 | 9.389 | 578,180 | +0.37(+4.15%) |
May 08, 2019 | 9.173 | 9.195 | 8.943 | 9.015 | 391,544 | -0.16(-1.72%) |
May 07, 2019 | 9.166 | 9.392 | 9.036 | 9.173 | 473,477 | -0.11(-1.16%) |
May 06, 2019 | 9.382 | 9.410 | 9.166 | 9.281 | 288,045 | -0.35(-3.58%) |
May 03, 2019 | 9.202 | 9.626 | 9.144 | 9.626 | 440,123 | +0.49(+5.35%) |
May 02, 2019 | 9.310 | 9.425 | 9.042 | 9.137 | 848,767 | -0.20(-2.16%) |
May 01, 2019 | 9.798 | 9.809 | 9.302 | 9.338 | 416,459 | -0.44(-4.49%) |
Apr 30, 2019 | 10.01 | 10.05 | 9.698 | 9.777 | 439,604 | -0.22(-2.16%) |
Apr 29, 2019 | 9.993 | 10.07 | 9.928 | 9.993 | 385,754 | -0.10(-1.00%) |
Apr 26, 2019 | 9.949 | 10.11 | 9.827 | 10.09 | 295,038 | +0.19(+1.96%) |
Apr 25, 2019 | 10.19 | 10.22 | 9.856 | 9.899 | 384,559 | -0.35(-3.37%) |
Apr 24, 2019 | 10.46 | 10.52 | 10.22 | 10.24 | 244,072 | -0.22(-2.06%) |
Apr 23, 2019 | 10.42 | 10.59 | 10.38 | 10.46 | 257,280 | +0.00(+0.00%) |
Apr 22, 2019 | 10.53 | 10.58 | 10.42 | 10.46 | 220,274 | -0.06(-0.55%) |
Apr 18, 2019 | 10.55 | 10.67 | 10.45 | 10.52 | 172,905 | -0.04(-0.34%) |
Apr 17, 2019 | 10.68 | 10.76 | 10.47 | 10.55 | 189,255 | -0.08(-0.74%) |
Apr 16, 2019 | 10.56 | 10.66 | 10.56 | 10.63 | 354,279 | +0.16(+1.51%) |
Apr 15, 2019 | 10.39 | 10.62 | 10.39 | 10.47 | 449,155 | +0.15(+1.46%) |
Apr 12, 2019 | 10.35 | 10.45 | 10.17 | 10.32 | 251,081 | +0.14(+1.41%) |
Apr 11, 2019 | 10.24 | 10.31 | 10.14 | 10.18 | 354,601 | -0.06(-0.56%) |
Apr 10, 2019 | 10.000 | 10.30 | 9.842 | 10.24 | 805,463 | +0.29(+2.96%) |
Apr 09, 2019 | 10.36 | 10.36 | 9.813 | 9.942 | 505,560 | -0.55(-5.27%) |
Apr 08, 2019 | 10.61 | 10.61 | 10.43 | 10.50 | 275,007 | -0.02(-0.21%) |
Apr 05, 2019 | 10.51 | 10.55 | 10.37 | 10.52 | 329,953 | +0.08(+0.76%) |
Apr 04, 2019 | 10.32 | 10.48 | 10.27 | 10.44 | 226,075 | +0.11(+1.04%) |
Apr 03, 2019 | 10.34 | 10.47 | 10.29 | 10.33 | 193,903 | +0.14(+1.41%) |
Apr 02, 2019 | 10.32 | 10.40 | 10.08 | 10.19 | 257,138 | -0.12(-1.19%) |
Apr 01, 2019 | 10.23 | 10.37 | 10.17 | 10.31 | 381,462 | +0.23(+2.28%) |
Mar 29, 2019 | 10.09 | 10.27 | 9.913 | 10.08 | 501,328 | +0.08(+0.79%) |
Mar 28, 2019 | 9.870 | 10.14 | 9.870 | 10.000 | 447,049 | +0.17(+1.68%) |
Mar 27, 2019 | 9.784 | 9.863 | 9.705 | 9.834 | 315,586 | +0.06(+0.59%) |
Mar 26, 2019 | 9.827 | 9.870 | 9.626 | 9.777 | 302,078 | +0.06(+0.59%) |
Mar 25, 2019 | 9.813 | 9.899 | 9.568 | 9.719 | 498,366 | -0.07(-0.73%) |
Mar 22, 2019 | 10.23 | 10.33 | 9.777 | 9.791 | 375,162 | -0.53(-5.15%) |
Mar 21, 2019 | 10.17 | 10.45 | 10.14 | 10.32 | 419,053 | +0.19(+1.84%) |
Mar 20, 2019 | 10.11 | 10.26 | 9.928 | 10.14 | 403,472 | +0.03(+0.28%) |
Mar 19, 2019 | 10.29 | 10.56 | 10.02 | 10.11 | 537,054 | +0.02(+0.21%) |
Mar 18, 2019 | 9.921 | 10.09 | 9.755 | 10.09 | 616,101 | +0.17(+1.67%) |
Mar 15, 2019 | 10.04 | 10.24 | 9.849 | 9.921 | 597,866 | -0.12(-1.15%) |
Mar 14, 2019 | 10.20 | 10.23 | 9.921 | 10.04 | 499,527 | -0.23(-2.24%) |
Mar 13, 2019 | 10.15 | 10.39 | 10.09 | 10.27 | 569,485 | +0.24(+2.37%) |
Mar 12, 2019 | 10.57 | 11.09 | 10.01 | 10.03 | 933,466 | -0.78(-7.25%) |
Mar 11, 2019 | 10.68 | 10.91 | 10.63 | 10.81 | 404,130 | +0.27(+2.59%) |
Mar 08, 2019 | 10.50 | 10.58 | 10.34 | 10.54 | 443,879 | -0.13(-1.21%) |
Mar 07, 2019 | 10.70 | 10.70 | 10.41 | 10.67 | 439,679 | -0.07(-0.67%) |
Mar 06, 2019 | 10.86 | 10.96 | 10.73 | 10.74 | 373,079 | -0.02(-0.20%) |
Mar 05, 2019 | 11.01 | 11.06 | 10.73 | 10.76 | 308,944 | -0.22(-2.03%) |
Mar 04, 2019 | 10.93 | 11.09 | 10.75 | 10.98 | 602,202 | +0.12(+1.12%) |