Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.09 | 10.20 | 10.09 | 10.16 | 11,980 | +0.18(+1.75%) |
May 30, 2019 | 9.932 | 10.07 | 9.932 | 9.983 | 16,686 | +0.08(+0.76%) |
May 29, 2019 | 9.925 | 9.932 | 9.829 | 9.907 | 16,884 | +0.11(+1.13%) |
May 28, 2019 | 9.760 | 9.797 | 9.627 | 9.797 | 11,884 | +0.24(+2.55%) |
May 24, 2019 | 9.560 | 9.566 | 9.499 | 9.553 | 19,820 | +0.05(+0.50%) |
May 23, 2019 | 9.485 | 9.614 | 9.485 | 9.506 | 45,018 | -0.03(-0.35%) |
May 22, 2019 | 9.600 | 9.614 | 9.539 | 9.539 | 5,030 | +0.15(+1.55%) |
May 21, 2019 | 9.262 | 9.397 | 9.262 | 9.394 | 22,075 | +0.29(+3.16%) |
May 20, 2019 | 8.972 | 9.107 | 8.972 | 9.107 | 27,520 | +0.25(+2.82%) |
May 17, 2019 | 8.985 | 9.032 | 8.836 | 8.857 | 18,489 | -0.19(-2.09%) |
May 16, 2019 | 9.134 | 9.195 | 9.046 | 9.046 | 55,964 | -0.28(-2.99%) |
May 15, 2019 | 9.215 | 9.325 | 9.215 | 9.325 | 10,427 | -0.09(-0.91%) |
May 14, 2019 | 9.404 | 9.411 | 9.401 | 9.411 | 1,365 | +0.03(+0.36%) |
May 13, 2019 | 9.445 | 9.492 | 9.364 | 9.377 | 138,360 | -0.33(-3.41%) |
May 10, 2019 | 9.715 | 9.746 | 9.560 | 9.708 | 5,768 | -0.03(-0.28%) |
May 09, 2019 | 9.634 | 9.756 | 9.593 | 9.735 | 6,556 | -0.11(-1.10%) |
May 08, 2019 | 9.796 | 9.867 | 9.796 | 9.844 | 8,420 | +0.29(+3.07%) |
May 07, 2019 | 9.564 | 9.564 | 9.499 | 9.550 | 5,190 | -0.12(-1.21%) |
May 06, 2019 | 9.560 | 9.681 | 9.560 | 9.668 | 11,930 | -0.09(-0.90%) |
May 03, 2019 | 9.695 | 9.796 | 9.695 | 9.756 | 9,022 | +0.18(+1.87%) |
May 02, 2019 | 9.563 | 9.577 | 9.563 | 9.577 | 1,610 | -0.06(-0.60%) |
May 01, 2019 | 9.708 | 9.789 | 9.634 | 9.634 | 11,336 | -0.10(-1.04%) |
Apr 30, 2019 | 9.675 | 9.745 | 9.606 | 9.735 | 6,028 | +0.09(+0.91%) |
Apr 29, 2019 | 9.722 | 9.735 | 9.641 | 9.648 | 9,337 | +0.03(+0.35%) |
Apr 26, 2019 | 9.688 | 9.688 | 9.581 | 9.614 | 33,576 | +0.04(+0.42%) |
Apr 25, 2019 | 9.438 | 9.600 | 9.418 | 9.573 | 15,045 | +0.18(+1.94%) |
Apr 24, 2019 | 9.607 | 9.607 | 9.310 | 9.391 | 45,302 | -0.25(-2.59%) |
Apr 23, 2019 | 9.526 | 9.651 | 9.526 | 9.641 | 21,061 | +0.14(+1.42%) |
Apr 22, 2019 | 9.465 | 9.540 | 9.453 | 9.506 | 10,612 | +0.00(+0.00%) |
Apr 18, 2019 | 9.384 | 9.584 | 9.323 | 9.506 | 13,607 | +0.12(+1.32%) |
Apr 17, 2019 | 9.621 | 9.621 | 9.323 | 9.381 | 60,395 | -0.17(-1.80%) |
Apr 16, 2019 | 9.570 | 9.708 | 9.553 | 9.553 | 19,184 | -0.03(-0.29%) |
Apr 15, 2019 | 9.607 | 9.688 | 9.543 | 9.581 | 8,473 | +0.05(+0.50%) |
Apr 12, 2019 | 9.648 | 9.742 | 9.492 | 9.533 | 8,431 | -0.23(-2.35%) |
Apr 11, 2019 | 9.851 | 9.851 | 9.695 | 9.762 | 56,146 | -0.13(-1.30%) |
Apr 10, 2019 | 9.864 | 9.945 | 9.862 | 9.891 | 3,363 | +0.06(+0.62%) |
Apr 09, 2019 | 9.891 | 9.891 | 9.769 | 9.830 | 65,708 | -0.14(-1.42%) |
Apr 08, 2019 | 9.992 | 10.03 | 9.952 | 9.972 | 15,643 | +0.01(+0.14%) |
Apr 05, 2019 | 9.932 | 10.07 | 9.932 | 9.959 | 8,726 | +0.05(+0.55%) |
Apr 04, 2019 | 9.837 | 9.904 | 9.796 | 9.904 | 19,570 | +0.16(+1.66%) |
Apr 03, 2019 | 9.884 | 9.908 | 9.695 | 9.742 | 6,687 | -0.09(-0.89%) |
Apr 02, 2019 | 9.892 | 9.892 | 9.783 | 9.830 | 7,105 | -0.07(-0.68%) |
Apr 01, 2019 | 9.871 | 9.898 | 9.830 | 9.898 | 32,336 | +0.24(+2.52%) |
Mar 29, 2019 | 9.688 | 9.783 | 9.617 | 9.654 | 127,796 | +0.10(+1.06%) |
Mar 28, 2019 | 9.255 | 9.632 | 9.255 | 9.553 | 267,651 | +0.21(+2.24%) |
Mar 27, 2019 | 9.722 | 9.722 | 9.343 | 9.343 | 13,718 | -0.53(-5.41%) |
Mar 26, 2019 | 9.870 | 9.921 | 9.804 | 9.877 | 6,764 | +0.12(+1.25%) |
Mar 25, 2019 | 9.641 | 9.857 | 9.641 | 9.756 | 3,937 | +0.14(+1.48%) |
Mar 22, 2019 | 9.932 | 9.943 | 9.614 | 9.614 | 9,762 | -0.62(-6.01%) |
Mar 21, 2019 | 10.57 | 10.57 | 10.09 | 10.23 | 37,056 | -0.36(-3.41%) |
Mar 20, 2019 | 10.58 | 10.75 | 10.42 | 10.59 | 12,813 | -0.04(-0.38%) |
Mar 19, 2019 | 10.60 | 10.76 | 10.57 | 10.63 | 494,013 | +0.11(+1.02%) |
Mar 18, 2019 | 10.43 | 10.52 | 10.39 | 10.52 | 75,071 | +0.24(+2.29%) |
Mar 15, 2019 | 10.33 | 10.36 | 10.29 | 10.29 | 8,020 | +0.09(+0.92%) |
Mar 14, 2019 | 10.33 | 10.33 | 10.19 | 10.19 | 6,674 | -0.05(-0.46%) |
Mar 13, 2019 | 10.17 | 10.24 | 10.16 | 10.24 | 19,532 | +0.05(+0.53%) |
Mar 12, 2019 | 10.22 | 10.25 | 10.19 | 10.19 | 7,879 | +0.07(+0.67%) |
Mar 11, 2019 | 9.985 | 10.13 | 9.985 | 10.12 | 37,215 | +0.28(+2.80%) |
Mar 08, 2019 | 9.742 | 9.863 | 9.742 | 9.843 | 7,129 | +0.09(+0.97%) |
Mar 07, 2019 | 9.837 | 9.837 | 9.561 | 9.749 | 127,505 | -0.12(-1.23%) |
Mar 06, 2019 | 10.21 | 10.21 | 9.864 | 9.870 | 22,907 | -0.31(-3.04%) |
Mar 05, 2019 | 10.08 | 10.23 | 10.08 | 10.18 | 35,777 | +0.10(+1.00%) |
Mar 04, 2019 | 10.11 | 10.16 | 10.07 | 10.08 | 179,048 | -0.02(-0.20%) |