Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.329 | 9.566 | 9.262 | 9.502 | 602,482 | +0.31(+3.37%) |
May 30, 2019 | 9.010 | 9.238 | 8.938 | 9.193 | 371,695 | +0.22(+2.44%) |
May 29, 2019 | 9.038 | 9.138 | 8.974 | 8.974 | 313,611 | -0.06(-0.71%) |
May 28, 2019 | 8.919 | 9.074 | 8.919 | 9.038 | 310,514 | +0.07(+0.81%) |
May 24, 2019 | 9.020 | 9.020 | 8.837 | 8.965 | 275,392 | -0.02(-0.20%) |
May 23, 2019 | 9.001 | 9.211 | 8.974 | 8.983 | 452,573 | +0.02(+0.20%) |
May 22, 2019 | 9.147 | 9.229 | 8.938 | 8.965 | 425,385 | -0.21(-2.28%) |
May 21, 2019 | 9.156 | 9.184 | 9.029 | 9.174 | 481,968 | +0.00(+0.00%) |
May 20, 2019 | 9.083 | 9.293 | 9.065 | 9.174 | 218,913 | +0.09(+1.00%) |
May 17, 2019 | 9.010 | 9.097 | 8.892 | 9.083 | 321,492 | +0.07(+0.81%) |
May 16, 2019 | 9.138 | 9.184 | 8.938 | 9.010 | 449,144 | -0.21(-2.27%) |
May 15, 2019 | 9.293 | 9.379 | 9.147 | 9.220 | 469,462 | -0.05(-0.49%) |
May 14, 2019 | 9.357 | 9.357 | 9.147 | 9.266 | 468,390 | -0.07(-0.78%) |
May 13, 2019 | 9.074 | 9.411 | 8.983 | 9.338 | 726,986 | +0.43(+4.81%) |
May 10, 2019 | 8.919 | 9.047 | 8.883 | 8.910 | 363,311 | +0.00(+0.00%) |
May 09, 2019 | 8.938 | 9.038 | 8.865 | 8.910 | 428,319 | -0.01(-0.10%) |
May 08, 2019 | 9.165 | 9.165 | 8.828 | 8.919 | 462,245 | -0.16(-1.81%) |
May 07, 2019 | 9.047 | 9.120 | 8.874 | 9.083 | 711,538 | +0.05(+0.50%) |
May 06, 2019 | 9.047 | 9.156 | 8.919 | 9.038 | 569,928 | -0.03(-0.30%) |
May 03, 2019 | 9.293 | 9.302 | 8.983 | 9.065 | 1,052,506 | -0.15(-1.58%) |
May 02, 2019 | 9.284 | 9.311 | 9.102 | 9.211 | 650,678 | -0.15(-1.65%) |
May 01, 2019 | 10.27 | 10.33 | 9.247 | 9.366 | 1,270,605 | -0.93(-9.03%) |
Apr 30, 2019 | 10.20 | 10.36 | 10.19 | 10.29 | 397,532 | +0.12(+1.16%) |
Apr 29, 2019 | 10.43 | 10.43 | 10.09 | 10.18 | 431,638 | -0.21(-2.02%) |
Apr 26, 2019 | 10.29 | 10.48 | 10.26 | 10.39 | 600,616 | +0.18(+1.79%) |
Apr 25, 2019 | 10.15 | 10.36 | 10.13 | 10.20 | 619,973 | +0.16(+1.63%) |
Apr 24, 2019 | 9.785 | 10.17 | 9.657 | 10.04 | 722,566 | +0.28(+2.89%) |
Apr 23, 2019 | 9.976 | 10.02 | 9.730 | 9.757 | 552,183 | -0.26(-2.64%) |
Apr 22, 2019 | 10.07 | 10.16 | 10.02 | 10.02 | 487,580 | -0.01(-0.09%) |
Apr 18, 2019 | 10.18 | 10.22 | 10.02 | 10.03 | 537,833 | -0.10(-0.99%) |
Apr 17, 2019 | 10.29 | 10.32 | 10.03 | 10.13 | 682,131 | -0.13(-1.24%) |
Apr 16, 2019 | 10.43 | 10.45 | 10.25 | 10.26 | 728,378 | -0.19(-1.83%) |
Apr 15, 2019 | 10.39 | 10.54 | 10.14 | 10.45 | 1,377,745 | +0.37(+3.71%) |
Apr 12, 2019 | 9.994 | 10.14 | 9.958 | 10.08 | 362,323 | -0.15(-1.43%) |
Apr 11, 2019 | 10.29 | 10.34 | 10.13 | 10.22 | 333,039 | -0.17(-1.67%) |
Apr 10, 2019 | 10.53 | 10.58 | 10.38 | 10.40 | 281,969 | -0.16(-1.55%) |
Apr 09, 2019 | 10.49 | 10.67 | 10.49 | 10.56 | 321,668 | +0.10(+0.96%) |
Apr 08, 2019 | 10.64 | 10.65 | 10.39 | 10.46 | 564,052 | +0.02(+0.17%) |
Apr 05, 2019 | 10.37 | 10.48 | 10.35 | 10.44 | 233,682 | +0.01(+0.09%) |
Apr 04, 2019 | 10.17 | 10.43 | 10.09 | 10.43 | 382,712 | +0.16(+1.60%) |
Apr 03, 2019 | 10.38 | 10.42 | 10.21 | 10.27 | 415,487 | -0.10(-0.97%) |
Apr 02, 2019 | 10.14 | 10.43 | 10.14 | 10.37 | 493,679 | +0.23(+2.25%) |
Apr 01, 2019 | 10.28 | 10.30 | 9.967 | 10.14 | 744,955 | -0.10(-0.98%) |
Mar 29, 2019 | 10.37 | 10.43 | 10.22 | 10.24 | 379,117 | -0.06(-0.62%) |
Mar 28, 2019 | 10.63 | 10.63 | 10.26 | 10.30 | 616,319 | -0.45(-4.15%) |
Mar 27, 2019 | 10.75 | 10.83 | 10.55 | 10.75 | 798,059 | -0.02(-0.17%) |
Mar 26, 2019 | 10.68 | 10.82 | 10.60 | 10.77 | 457,697 | +0.01(+0.08%) |
Mar 25, 2019 | 10.60 | 10.83 | 10.58 | 10.76 | 689,879 | +0.18(+1.71%) |
Mar 22, 2019 | 10.51 | 10.66 | 10.48 | 10.58 | 559,512 | +0.04(+0.34%) |
Mar 21, 2019 | 10.66 | 10.67 | 10.42 | 10.54 | 496,459 | -0.06(-0.60%) |
Mar 20, 2019 | 10.40 | 10.67 | 10.26 | 10.61 | 609,407 | +0.24(+2.27%) |
Mar 19, 2019 | 10.43 | 10.56 | 10.35 | 10.37 | 593,896 | +0.03(+0.26%) |
Mar 18, 2019 | 10.43 | 10.52 | 10.30 | 10.34 | 727,591 | -0.02(-0.17%) |
Mar 15, 2019 | 10.66 | 10.76 | 10.36 | 10.36 | 5,324,733 | -0.24(-2.31%) |
Mar 14, 2019 | 10.64 | 10.72 | 10.56 | 10.61 | 711,485 | -0.26(-2.42%) |
Mar 13, 2019 | 10.88 | 10.96 | 10.77 | 10.87 | 701,020 | +0.10(+0.93%) |
Mar 12, 2019 | 10.51 | 10.80 | 10.51 | 10.77 | 659,226 | +0.29(+2.77%) |
Mar 11, 2019 | 10.53 | 10.56 | 10.37 | 10.48 | 663,101 | -0.04(-0.35%) |
Mar 08, 2019 | 9.961 | 10.56 | 9.961 | 10.51 | 918,410 | +0.72(+7.32%) |
Mar 07, 2019 | 9.716 | 9.934 | 9.680 | 9.798 | 636,270 | +0.06(+0.65%) |
Mar 06, 2019 | 10.02 | 10.02 | 9.716 | 9.734 | 498,455 | -0.27(-2.72%) |
Mar 05, 2019 | 9.952 | 10.11 | 9.911 | 10.01 | 458,247 | -0.03(-0.27%) |
Mar 04, 2019 | 9.979 | 10.03 | 9.707 | 10.03 | 562,226 | -0.01(-0.09%) |