Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.36 | 10.36 | 10.07 | 10.07 | 29,200 | -0.30(-2.89%) |
May 30, 2019 | 10.23 | 10.41 | 10.21 | 10.37 | 27,405 | +0.14(+1.37%) |
May 29, 2019 | 10.20 | 10.24 | 10.20 | 10.23 | 31,461 | +0.03(+0.29%) |
May 28, 2019 | 10.15 | 10.23 | 10.15 | 10.20 | 32,152 | +0.06(+0.59%) |
May 24, 2019 | 9.980 | 10.14 | 9.980 | 10.14 | 32,500 | +0.27(+2.74%) |
May 23, 2019 | 9.890 | 10.03 | 9.870 | 9.870 | 48,448 | -0.15(-1.50%) |
May 22, 2019 | 10.03 | 10.03 | 9.910 | 10.02 | 34,446 | -0.06(-0.60%) |
May 21, 2019 | 10.10 | 10.13 | 10.06 | 10.08 | 23,639 | -0.03(-0.30%) |
May 20, 2019 | 10.08 | 10.18 | 10.08 | 10.11 | 43,646 | +0.03(+0.30%) |
May 17, 2019 | 10.16 | 10.23 | 10.08 | 10.08 | 14,200 | -0.21(-2.04%) |
May 16, 2019 | 10.35 | 10.37 | 10.29 | 10.29 | 60,679 | -0.06(-0.58%) |
May 15, 2019 | 10.24 | 10.50 | 10.19 | 10.35 | 29,911 | -0.05(-0.52%) |
May 14, 2019 | 10.30 | 10.44 | 10.26 | 10.40 | 52,762 | +0.15(+1.50%) |
May 13, 2019 | 10.50 | 10.50 | 10.25 | 10.25 | 21,435 | -0.24(-2.29%) |
May 10, 2019 | 10.19 | 10.50 | 10.19 | 10.49 | 50,100 | +0.38(+3.76%) |
May 09, 2019 | 10.02 | 10.18 | 9.557 | 10.11 | 67,337 | -0.12(-1.17%) |
May 08, 2019 | 10.25 | 10.32 | 10.23 | 10.23 | 48,092 | -0.13(-1.25%) |
May 07, 2019 | 10.41 | 10.41 | 10.34 | 10.36 | 24,567 | -0.08(-0.77%) |
May 06, 2019 | 10.50 | 10.50 | 10.41 | 10.44 | 25,689 | -0.16(-1.51%) |
May 03, 2019 | 10.50 | 10.66 | 10.50 | 10.60 | 12,400 | +0.10(+0.95%) |
May 02, 2019 | 10.58 | 10.58 | 10.47 | 10.50 | 37,691 | -0.04(-0.38%) |
May 01, 2019 | 10.74 | 10.74 | 10.43 | 10.54 | 80,025 | -0.30(-2.77%) |
Apr 30, 2019 | 10.71 | 10.93 | 10.71 | 10.84 | 38,908 | +0.09(+0.84%) |
Apr 29, 2019 | 11.18 | 11.18 | 10.75 | 10.75 | 39,582 | -0.55(-4.87%) |
Apr 26, 2019 | 11.15 | 11.39 | 11.15 | 11.30 | 22,300 | +0.26(+2.36%) |
Apr 25, 2019 | 11.05 | 11.08 | 11.03 | 11.04 | 41,765 | +0.00(+0.00%) |
Apr 24, 2019 | 10.97 | 11.08 | 10.97 | 11.04 | 39,892 | +0.16(+1.47%) |
Apr 23, 2019 | 10.84 | 10.95 | 10.84 | 10.88 | 17,991 | +0.00(+0.00%) |
Apr 22, 2019 | 11.10 | 11.12 | 10.88 | 10.88 | 54,772 | -0.19(-1.72%) |
Apr 18, 2019 | 10.98 | 11.13 | 10.98 | 11.07 | 49,900 | +0.21(+1.93%) |
Apr 17, 2019 | 10.64 | 10.92 | 10.64 | 10.86 | 70,841 | +0.32(+3.04%) |
Apr 16, 2019 | 10.58 | 10.64 | 10.54 | 10.54 | 46,262 | -0.06(-0.57%) |
Apr 15, 2019 | 10.61 | 10.67 | 10.39 | 10.60 | 81,208 | -0.11(-1.03%) |
Apr 12, 2019 | 10.69 | 10.78 | 10.68 | 10.71 | 17,200 | +0.03(+0.27%) |
Apr 11, 2019 | 10.79 | 10.82 | 10.64 | 10.68 | 53,968 | -0.15(-1.37%) |
Apr 10, 2019 | 10.70 | 10.86 | 10.70 | 10.83 | 22,495 | +0.05(+0.46%) |
Apr 09, 2019 | 10.86 | 10.91 | 10.78 | 10.78 | 23,587 | -0.06(-0.55%) |
Apr 08, 2019 | 10.62 | 10.84 | 10.62 | 10.84 | 80,938 | +0.12(+1.12%) |
Apr 05, 2019 | 10.96 | 10.96 | 10.60 | 10.72 | 20,200 | +0.08(+0.75%) |
Apr 04, 2019 | 10.65 | 10.72 | 10.60 | 10.64 | 87,776 | -0.19(-1.75%) |
Apr 03, 2019 | 10.78 | 10.86 | 10.60 | 10.83 | 79,900 | -0.12(-1.09%) |
Apr 02, 2019 | 10.93 | 10.95 | 10.80 | 10.95 | 31,911 | +0.13(+1.17%) |
Apr 01, 2019 | 10.76 | 10.86 | 10.70 | 10.82 | 54,347 | +0.21(+2.01%) |
Mar 29, 2019 | 10.63 | 10.73 | 10.60 | 10.61 | 89,800 | +0.26(+2.51%) |
Mar 28, 2019 | 10.71 | 10.79 | 10.19 | 10.35 | 205,476 | -0.64(-5.81%) |
Mar 27, 2019 | 11.40 | 11.51 | 10.80 | 10.99 | 269,080 | -0.66(-5.67%) |
Mar 26, 2019 | 11.91 | 11.92 | 11.60 | 11.65 | 60,033 | -0.18(-1.52%) |
Mar 25, 2019 | 11.63 | 11.85 | 11.63 | 11.83 | 38,004 | +0.20(+1.74%) |
Mar 22, 2019 | 11.83 | 11.92 | 11.61 | 11.63 | 73,500 | -0.35(-2.94%) |
Mar 21, 2019 | 12.15 | 12.22 | 11.93 | 11.98 | 109,232 | -0.12(-1.02%) |
Mar 20, 2019 | 12.00 | 12.14 | 11.97 | 12.10 | 85,754 | +0.14(+1.20%) |
Mar 19, 2019 | 11.87 | 11.97 | 11.82 | 11.96 | 72,069 | +0.15(+1.23%) |
Mar 18, 2019 | 11.68 | 11.82 | 11.68 | 11.81 | 27,714 | +0.13(+1.14%) |
Mar 15, 2019 | 11.63 | 11.73 | 11.60 | 11.68 | 40,300 | +0.15(+1.31%) |
Mar 14, 2019 | 11.71 | 11.71 | 11.50 | 11.53 | 45,327 | -0.17(-1.46%) |
Mar 13, 2019 | 11.56 | 11.71 | 11.53 | 11.70 | 45,420 | +0.20(+1.74%) |
Mar 12, 2019 | 11.45 | 11.53 | 11.45 | 11.50 | 33,004 | +0.10(+0.88%) |
Mar 11, 2019 | 11.25 | 11.40 | 11.24 | 11.40 | 73,719 | +0.15(+1.33%) |
Mar 08, 2019 | 11.23 | 11.27 | 11.21 | 11.25 | 111,200 | -0.02(-0.18%) |
Mar 07, 2019 | 11.36 | 11.44 | 11.20 | 11.27 | 64,906 | -0.11(-0.97%) |
Mar 06, 2019 | 11.26 | 11.40 | 11.19 | 11.38 | 48,526 | +0.04(+0.35%) |
Mar 05, 2019 | 11.25 | 11.35 | 11.21 | 11.34 | 74,290 | -0.04(-0.35%) |
Mar 04, 2019 | 11.65 | 11.69 | 11.30 | 11.38 | 97,154 | -0.25(-2.15%) |