Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.06 | 10.42 | 9.961 | 10.24 | 975,017 | +0.11(+1.10%) |
May 30, 2019 | 10.28 | 10.29 | 10.10 | 10.13 | 266,774 | -0.11(-1.04%) |
May 29, 2019 | 10.15 | 10.25 | 9.995 | 10.24 | 279,072 | -0.02(-0.24%) |
May 28, 2019 | 10.40 | 10.40 | 10.22 | 10.26 | 179,621 | -0.04(-0.42%) |
May 24, 2019 | 10.26 | 10.38 | 10.22 | 10.30 | 264,075 | +0.14(+1.33%) |
May 23, 2019 | 10.23 | 10.24 | 10.08 | 10.17 | 381,682 | -0.11(-1.08%) |
May 22, 2019 | 10.42 | 10.42 | 10.15 | 10.28 | 216,958 | -0.12(-1.17%) |
May 21, 2019 | 10.25 | 10.42 | 10.24 | 10.40 | 261,230 | +0.16(+1.61%) |
May 20, 2019 | 10.23 | 10.25 | 10.09 | 10.24 | 191,632 | -0.00(-0.05%) |
May 17, 2019 | 10.25 | 10.41 | 10.23 | 10.24 | 162,571 | -0.07(-0.66%) |
May 16, 2019 | 10.20 | 10.39 | 10.20 | 10.31 | 262,235 | +0.14(+1.33%) |
May 15, 2019 | 10.06 | 10.19 | 10.01 | 10.17 | 165,076 | +0.12(+1.21%) |
May 14, 2019 | 10.12 | 10.14 | 9.951 | 10.05 | 213,897 | +0.04(+0.39%) |
May 13, 2019 | 10.15 | 10.16 | 9.951 | 10.01 | 340,525 | -0.10(-0.96%) |
May 10, 2019 | 9.946 | 10.14 | 9.864 | 10.11 | 253,141 | +0.24(+2.46%) |
May 09, 2019 | 9.932 | 9.937 | 9.646 | 9.869 | 266,869 | -0.07(-0.73%) |
May 08, 2019 | 10.02 | 10.07 | 9.917 | 9.941 | 226,071 | -0.05(-0.53%) |
May 07, 2019 | 9.970 | 10.08 | 9.946 | 9.995 | 252,747 | -0.10(-0.96%) |
May 06, 2019 | 9.980 | 10.18 | 9.980 | 10.09 | 361,098 | -0.03(-0.33%) |
May 03, 2019 | 9.995 | 10.22 | 9.995 | 10.13 | 483,588 | +0.16(+1.65%) |
May 02, 2019 | 9.914 | 9.989 | 9.829 | 9.961 | 465,375 | +0.02(+0.24%) |
May 01, 2019 | 9.984 | 10.04 | 9.899 | 9.937 | 356,790 | -0.00(-0.05%) |
Apr 30, 2019 | 9.904 | 9.979 | 9.832 | 9.942 | 261,278 | +0.13(+1.35%) |
Apr 29, 2019 | 9.824 | 9.857 | 9.725 | 9.810 | 438,805 | -0.01(-0.14%) |
Apr 26, 2019 | 9.852 | 9.914 | 9.748 | 9.824 | 390,827 | -0.04(-0.43%) |
Apr 25, 2019 | 9.678 | 9.914 | 9.555 | 9.866 | 649,869 | +0.31(+3.26%) |
Apr 24, 2019 | 9.593 | 9.626 | 9.498 | 9.555 | 309,078 | -0.02(-0.20%) |
Apr 23, 2019 | 9.446 | 9.696 | 9.446 | 9.574 | 338,217 | +0.09(+0.95%) |
Apr 22, 2019 | 9.427 | 9.545 | 9.323 | 9.484 | 439,262 | +0.07(+0.70%) |
Apr 18, 2019 | 9.748 | 9.748 | 9.323 | 9.418 | 1,151,300 | -0.34(-3.53%) |
Apr 17, 2019 | 10.07 | 10.15 | 8.998 | 9.763 | 2,588,214 | -0.64(-6.13%) |
Apr 16, 2019 | 10.60 | 10.60 | 10.39 | 10.40 | 281,838 | -0.14(-1.30%) |
Apr 15, 2019 | 10.46 | 10.56 | 10.39 | 10.54 | 188,359 | +0.08(+0.77%) |
Apr 12, 2019 | 10.55 | 10.59 | 10.42 | 10.46 | 205,475 | +0.00(+0.00%) |
Apr 11, 2019 | 10.50 | 10.50 | 10.37 | 10.46 | 169,920 | -0.02(-0.18%) |
Apr 10, 2019 | 10.36 | 10.48 | 10.15 | 10.48 | 454,769 | +0.17(+1.60%) |
Apr 09, 2019 | 10.48 | 10.51 | 10.30 | 10.31 | 287,505 | -0.20(-1.89%) |
Apr 08, 2019 | 10.64 | 10.74 | 10.44 | 10.51 | 297,139 | -0.13(-1.20%) |
Apr 05, 2019 | 10.55 | 10.72 | 10.55 | 10.64 | 228,141 | +0.08(+0.80%) |
Apr 04, 2019 | 10.57 | 10.61 | 10.51 | 10.55 | 103,244 | +0.00(+0.04%) |
Apr 03, 2019 | 10.78 | 10.86 | 10.50 | 10.55 | 202,167 | -0.23(-2.15%) |
Apr 02, 2019 | 10.62 | 10.81 | 10.54 | 10.78 | 369,452 | -0.08(-0.70%) |
Apr 01, 2019 | 10.73 | 10.86 | 10.65 | 10.85 | 286,795 | +0.17(+1.59%) |
Mar 29, 2019 | 10.72 | 10.72 | 10.51 | 10.68 | 242,334 | +0.11(+1.07%) |
Mar 28, 2019 | 10.60 | 10.70 | 10.47 | 10.57 | 125,372 | -0.10(-0.97%) |
Mar 27, 2019 | 10.74 | 10.76 | 10.59 | 10.67 | 62,462 | -0.04(-0.40%) |
Mar 26, 2019 | 10.63 | 10.81 | 10.56 | 10.72 | 179,424 | +0.17(+1.61%) |
Mar 25, 2019 | 10.53 | 10.67 | 10.47 | 10.55 | 175,251 | +0.02(+0.18%) |
Mar 22, 2019 | 10.82 | 10.82 | 10.50 | 10.53 | 264,788 | -0.33(-3.00%) |
Mar 21, 2019 | 10.83 | 10.93 | 10.73 | 10.85 | 164,164 | +0.06(+0.52%) |
Mar 20, 2019 | 10.74 | 10.86 | 10.67 | 10.80 | 149,042 | +0.08(+0.71%) |
Mar 19, 2019 | 10.83 | 10.84 | 10.67 | 10.72 | 167,914 | -0.08(-0.79%) |
Mar 18, 2019 | 10.84 | 10.86 | 10.73 | 10.81 | 211,066 | +0.01(+0.13%) |
Mar 15, 2019 | 10.52 | 10.79 | 10.52 | 10.79 | 449,928 | +0.27(+2.56%) |
Mar 14, 2019 | 10.46 | 10.57 | 10.43 | 10.52 | 229,311 | +0.09(+0.86%) |
Mar 13, 2019 | 10.53 | 10.58 | 10.42 | 10.43 | 324,401 | -0.05(-0.50%) |
Mar 12, 2019 | 10.41 | 10.50 | 10.39 | 10.48 | 201,275 | +0.10(+1.00%) |
Mar 11, 2019 | 10.34 | 10.47 | 10.31 | 10.38 | 188,366 | +0.09(+0.92%) |
Mar 08, 2019 | 10.34 | 10.48 | 10.16 | 10.29 | 349,309 | -0.02(-0.23%) |
Mar 07, 2019 | 10.39 | 10.43 | 10.28 | 10.31 | 178,711 | -0.12(-1.13%) |
Mar 06, 2019 | 10.50 | 10.52 | 10.39 | 10.43 | 123,961 | -0.08(-0.72%) |
Mar 05, 2019 | 10.52 | 10.54 | 10.39 | 10.50 | 259,431 | -0.00(-0.04%) |
Mar 04, 2019 | 10.39 | 10.51 | 10.35 | 10.51 | 194,420 | +0.18(+1.74%) |