Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.389 | 9.575 | 9.355 | 9.499 | 125,555 | -0.03(-0.27%) |
May 30, 2019 | 9.566 | 9.702 | 9.465 | 9.524 | 252,145 | -0.04(-0.44%) |
May 29, 2019 | 9.533 | 9.643 | 9.228 | 9.566 | 486,145 | -0.09(-0.96%) |
May 28, 2019 | 9.795 | 9.824 | 9.651 | 9.659 | 198,844 | -0.14(-1.38%) |
May 24, 2019 | 9.812 | 9.871 | 9.769 | 9.795 | 97,772 | +0.01(+0.09%) |
May 23, 2019 | 9.837 | 9.913 | 9.702 | 9.786 | 279,308 | -0.13(-1.28%) |
May 22, 2019 | 9.727 | 10.13 | 9.727 | 9.913 | 424,726 | +0.08(+0.86%) |
May 21, 2019 | 9.659 | 10.02 | 9.516 | 9.829 | 590,104 | -0.22(-2.19%) |
May 20, 2019 | 10.12 | 10.15 | 9.989 | 10.05 | 231,325 | -0.08(-0.83%) |
May 17, 2019 | 10.32 | 10.37 | 10.11 | 10.13 | 138,442 | -0.23(-2.20%) |
May 16, 2019 | 10.36 | 10.40 | 10.23 | 10.36 | 259,931 | +0.05(+0.49%) |
May 15, 2019 | 10.03 | 10.33 | 9.998 | 10.31 | 390,351 | +0.26(+2.61%) |
May 14, 2019 | 9.803 | 10.10 | 9.744 | 10.05 | 402,373 | +0.37(+3.85%) |
May 13, 2019 | 9.930 | 10.01 | 9.617 | 9.676 | 347,698 | -0.33(-3.30%) |
May 10, 2019 | 9.820 | 10.05 | 9.761 | 10.01 | 281,495 | +0.22(+2.25%) |
May 09, 2019 | 9.913 | 9.939 | 9.592 | 9.786 | 532,586 | -0.19(-1.87%) |
May 08, 2019 | 10.16 | 10.18 | 9.972 | 9.972 | 401,656 | -0.21(-2.08%) |
May 07, 2019 | 10.32 | 10.44 | 10.09 | 10.18 | 458,440 | -0.20(-1.95%) |
May 06, 2019 | 10.61 | 10.76 | 10.37 | 10.39 | 368,151 | -0.26(-2.43%) |
May 03, 2019 | 10.55 | 10.65 | 10.49 | 10.65 | 569,846 | +0.07(+0.70%) |
May 02, 2019 | 10.45 | 10.57 | 10.35 | 10.57 | 442,924 | +0.13(+1.26%) |
May 01, 2019 | 10.36 | 10.44 | 10.33 | 10.44 | 223,168 | +0.08(+0.79%) |
Apr 30, 2019 | 10.36 | 10.41 | 10.22 | 10.36 | 264,602 | +0.00(+0.00%) |
Apr 29, 2019 | 10.27 | 10.38 | 10.12 | 10.36 | 295,386 | +0.10(+0.96%) |
Apr 26, 2019 | 10.28 | 10.36 | 10.20 | 10.26 | 218,908 | -0.03(-0.32%) |
Apr 25, 2019 | 10.30 | 10.35 | 10.26 | 10.29 | 318,342 | -0.01(-0.08%) |
Apr 24, 2019 | 10.44 | 10.45 | 10.27 | 10.30 | 249,519 | -0.06(-0.55%) |
Apr 23, 2019 | 10.32 | 10.42 | 10.25 | 10.36 | 242,108 | +0.06(+0.56%) |
Apr 22, 2019 | 10.20 | 10.36 | 10.15 | 10.30 | 261,422 | +0.12(+1.21%) |
Apr 18, 2019 | 10.28 | 10.29 | 10.13 | 10.18 | 303,470 | -0.10(-0.96%) |
Apr 17, 2019 | 10.50 | 10.50 | 10.22 | 10.28 | 267,676 | -0.16(-1.49%) |
Apr 16, 2019 | 10.51 | 10.53 | 10.42 | 10.43 | 145,737 | -0.07(-0.70%) |
Apr 15, 2019 | 10.41 | 10.51 | 10.40 | 10.51 | 161,131 | +0.07(+0.71%) |
Apr 12, 2019 | 10.53 | 10.60 | 10.40 | 10.43 | 188,281 | -0.02(-0.24%) |
Apr 11, 2019 | 10.33 | 10.47 | 10.33 | 10.46 | 298,123 | +0.10(+0.95%) |
Apr 10, 2019 | 10.24 | 10.38 | 10.22 | 10.36 | 249,230 | +0.20(+1.94%) |
Apr 09, 2019 | 10.28 | 10.28 | 10.13 | 10.16 | 146,282 | -0.12(-1.20%) |
Apr 08, 2019 | 10.18 | 10.33 | 10.15 | 10.29 | 446,156 | +0.12(+1.21%) |
Apr 05, 2019 | 10.10 | 10.20 | 10.01 | 10.16 | 547,882 | +0.11(+1.14%) |
Apr 04, 2019 | 10.33 | 10.36 | 10.01 | 10.05 | 526,356 | -0.35(-3.39%) |
Apr 03, 2019 | 10.56 | 10.61 | 10.34 | 10.40 | 242,527 | -0.15(-1.40%) |
Apr 02, 2019 | 10.56 | 10.59 | 10.45 | 10.55 | 195,118 | -0.02(-0.16%) |
Apr 01, 2019 | 10.57 | 10.67 | 10.53 | 10.56 | 247,940 | -0.02(-0.16%) |
Mar 29, 2019 | 10.67 | 10.67 | 10.47 | 10.58 | 256,979 | -0.00(-0.04%) |
Mar 28, 2019 | 10.60 | 10.70 | 10.45 | 10.58 | 135,491 | -0.09(-0.81%) |
Mar 27, 2019 | 10.60 | 10.74 | 10.58 | 10.67 | 168,758 | +0.07(+0.70%) |
Mar 26, 2019 | 10.65 | 10.76 | 10.58 | 10.60 | 115,485 | +0.00(+0.00%) |
Mar 25, 2019 | 10.52 | 10.69 | 10.48 | 10.60 | 218,386 | +0.02(+0.23%) |
Mar 22, 2019 | 10.74 | 10.78 | 10.52 | 10.57 | 178,153 | -0.25(-2.27%) |
Mar 21, 2019 | 10.82 | 10.95 | 10.69 | 10.82 | 258,236 | -0.01(-0.08%) |
Mar 20, 2019 | 10.83 | 10.88 | 10.74 | 10.83 | 190,936 | -0.01(-0.07%) |
Mar 19, 2019 | 10.73 | 10.89 | 10.68 | 10.83 | 249,772 | +0.10(+0.92%) |
Mar 18, 2019 | 10.72 | 10.98 | 10.72 | 10.74 | 415,029 | +0.11(+1.08%) |
Mar 15, 2019 | 10.38 | 10.62 | 10.37 | 10.62 | 471,617 | +0.21(+2.05%) |
Mar 14, 2019 | 10.43 | 10.61 | 10.33 | 10.41 | 187,215 | -0.02(-0.24%) |
Mar 13, 2019 | 10.48 | 10.52 | 10.39 | 10.43 | 129,159 | +0.01(+0.08%) |
Mar 12, 2019 | 10.24 | 10.48 | 10.21 | 10.42 | 230,267 | +0.21(+2.09%) |
Mar 11, 2019 | 10.21 | 10.28 | 10.15 | 10.21 | 159,234 | +0.01(+0.08%) |
Mar 08, 2019 | 10.01 | 10.23 | 9.941 | 10.20 | 227,450 | +0.04(+0.40%) |
Mar 07, 2019 | 10.17 | 10.38 | 10.01 | 10.16 | 446,781 | -0.01(-0.08%) |
Mar 06, 2019 | 10.20 | 10.21 | 9.851 | 10.17 | 329,400 | +0.02(+0.16%) |
Mar 05, 2019 | 10.09 | 10.24 | 9.973 | 10.15 | 228,303 | +0.10(+0.98%) |
Mar 04, 2019 | 9.818 | 10.19 | 9.760 | 10.06 | 518,380 | +0.25(+2.59%) |