Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.600 | 9.890 | 9.600 | 9.770 | 218,700 | +0.23(+2.41%) |
May 30, 2019 | 9.100 | 9.580 | 9.100 | 9.540 | 128,491 | +0.37(+4.03%) |
May 29, 2019 | 9.300 | 9.410 | 9.170 | 9.170 | 103,854 | -0.14(-1.50%) |
May 28, 2019 | 9.110 | 9.340 | 9.100 | 9.310 | 107,925 | +0.09(+0.98%) |
May 24, 2019 | 9.240 | 9.310 | 9.150 | 9.220 | 57,100 | -0.04(-0.43%) |
May 23, 2019 | 9.220 | 9.570 | 9.160 | 9.260 | 143,340 | +0.09(+0.98%) |
May 22, 2019 | 9.360 | 9.360 | 9.100 | 9.170 | 105,075 | -0.09(-0.97%) |
May 21, 2019 | 9.010 | 9.290 | 9.000 | 9.260 | 92,140 | +0.12(+1.31%) |
May 20, 2019 | 9.170 | 9.260 | 9.091 | 9.140 | 42,189 | -0.08(-0.87%) |
May 17, 2019 | 9.160 | 9.260 | 9.070 | 9.220 | 298,900 | -0.07(-0.75%) |
May 16, 2019 | 9.440 | 9.440 | 9.230 | 9.290 | 186,001 | -0.15(-1.59%) |
May 15, 2019 | 9.570 | 9.680 | 9.400 | 9.440 | 310,637 | -0.10(-1.05%) |
May 14, 2019 | 9.900 | 9.900 | 9.450 | 9.540 | 226,458 | -0.35(-3.54%) |
May 13, 2019 | 9.750 | 9.920 | 9.420 | 9.890 | 304,766 | +0.60(+6.46%) |
May 10, 2019 | 9.460 | 9.460 | 9.270 | 9.290 | 121,000 | -0.17(-1.80%) |
May 09, 2019 | 9.450 | 9.660 | 9.440 | 9.460 | 143,696 | -0.01(-0.11%) |
May 08, 2019 | 9.910 | 9.910 | 9.470 | 9.470 | 176,699 | -0.30(-3.07%) |
May 07, 2019 | 9.420 | 9.785 | 9.350 | 9.770 | 183,639 | +0.34(+3.61%) |
May 06, 2019 | 9.500 | 9.560 | 9.340 | 9.430 | 148,108 | -0.10(-1.05%) |
May 03, 2019 | 9.530 | 9.740 | 9.460 | 9.530 | 181,800 | +0.12(+1.28%) |
May 02, 2019 | 9.400 | 9.580 | 9.240 | 9.410 | 233,170 | -0.11(-1.16%) |
May 01, 2019 | 9.830 | 9.890 | 9.460 | 9.520 | 176,388 | -0.31(-3.15%) |
Apr 30, 2019 | 9.700 | 9.850 | 9.640 | 9.830 | 148,534 | +0.06(+0.61%) |
Apr 29, 2019 | 10.07 | 10.07 | 9.720 | 9.770 | 179,658 | -0.40(-3.93%) |
Apr 26, 2019 | 9.410 | 10.34 | 9.410 | 10.17 | 408,300 | +0.84(+9.00%) |
Apr 25, 2019 | 9.190 | 9.530 | 9.190 | 9.330 | 263,986 | +0.09(+0.97%) |
Apr 24, 2019 | 9.200 | 9.440 | 9.050 | 9.240 | 256,355 | +0.08(+0.87%) |
Apr 23, 2019 | 8.900 | 9.330 | 8.890 | 9.160 | 251,663 | +0.13(+1.44%) |
Apr 22, 2019 | 9.290 | 9.310 | 8.940 | 9.030 | 188,788 | -0.15(-1.63%) |
Apr 18, 2019 | 9.260 | 9.380 | 9.070 | 9.180 | 233,800 | -0.15(-1.61%) |
Apr 17, 2019 | 9.410 | 9.610 | 9.215 | 9.330 | 179,248 | -0.10(-1.06%) |
Apr 16, 2019 | 9.570 | 9.750 | 9.410 | 9.430 | 312,450 | -0.31(-3.18%) |
Apr 15, 2019 | 9.660 | 9.870 | 9.520 | 9.740 | 254,761 | +0.01(+0.10%) |
Apr 12, 2019 | 10.05 | 10.05 | 9.670 | 9.730 | 190,700 | -0.34(-3.38%) |
Apr 11, 2019 | 10.16 | 10.26 | 9.980 | 10.07 | 216,199 | -0.27(-2.61%) |
Apr 10, 2019 | 10.25 | 10.38 | 10.25 | 10.34 | 139,794 | +0.02(+0.19%) |
Apr 09, 2019 | 10.44 | 10.60 | 10.27 | 10.32 | 154,310 | +0.00(+0.00%) |
Apr 08, 2019 | 10.27 | 10.46 | 10.23 | 10.32 | 194,296 | +0.24(+2.38%) |
Apr 05, 2019 | 10.21 | 10.24 | 10.00 | 10.08 | 123,600 | -0.11(-1.08%) |
Apr 04, 2019 | 9.870 | 10.26 | 9.720 | 10.19 | 254,303 | +0.32(+3.24%) |
Apr 03, 2019 | 9.840 | 9.930 | 9.620 | 9.870 | 250,841 | +0.04(+0.41%) |
Apr 02, 2019 | 9.820 | 10.06 | 9.720 | 9.830 | 267,562 | -0.12(-1.21%) |
Apr 01, 2019 | 10.70 | 10.75 | 9.810 | 9.950 | 532,143 | -0.71(-6.66%) |
Mar 29, 2019 | 10.39 | 10.81 | 10.39 | 10.66 | 309,200 | +0.27(+2.60%) |
Mar 28, 2019 | 10.83 | 10.95 | 10.31 | 10.39 | 513,732 | -0.70(-6.31%) |
Mar 27, 2019 | 11.32 | 11.42 | 10.85 | 11.09 | 361,616 | -0.25(-2.20%) |
Mar 26, 2019 | 11.58 | 11.58 | 11.20 | 11.34 | 613,525 | -0.16(-1.39%) |
Mar 25, 2019 | 11.17 | 11.52 | 11.06 | 11.50 | 349,081 | +0.29(+2.59%) |
Mar 22, 2019 | 11.04 | 11.35 | 11.03 | 11.21 | 286,500 | +0.11(+0.99%) |
Mar 21, 2019 | 11.01 | 11.15 | 10.82 | 11.10 | 307,240 | +0.18(+1.65%) |
Mar 20, 2019 | 10.83 | 11.02 | 10.55 | 10.92 | 169,675 | +0.07(+0.65%) |
Mar 19, 2019 | 10.84 | 11.00 | 10.79 | 10.85 | 149,498 | +0.06(+0.56%) |
Mar 18, 2019 | 10.98 | 11.09 | 10.60 | 10.79 | 402,879 | -0.13(-1.19%) |
Mar 15, 2019 | 10.68 | 10.97 | 10.62 | 10.92 | 1,107,000 | +0.39(+3.70%) |
Mar 14, 2019 | 10.49 | 10.69 | 10.28 | 10.53 | 336,697 | -0.07(-0.66%) |
Mar 13, 2019 | 10.51 | 10.71 | 10.36 | 10.60 | 284,995 | +0.10(+0.95%) |
Mar 12, 2019 | 10.60 | 10.71 | 10.31 | 10.50 | 335,752 | +0.11(+1.06%) |
Mar 11, 2019 | 10.49 | 10.49 | 10.10 | 10.39 | 414,761 | +0.09(+0.87%) |
Mar 08, 2019 | 9.710 | 10.33 | 9.605 | 10.30 | 520,100 | +0.86(+9.11%) |
Mar 07, 2019 | 9.180 | 9.510 | 9.110 | 9.440 | 235,063 | +0.21(+2.28%) |
Mar 06, 2019 | 9.550 | 9.780 | 9.230 | 9.230 | 143,393 | -0.29(-3.05%) |
Mar 05, 2019 | 9.630 | 10.38 | 9.420 | 9.520 | 446,347 | +0.12(+1.28%) |
Mar 04, 2019 | 9.370 | 9.440 | 9.133 | 9.400 | 176,702 | -0.05(-0.53%) |