Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.18 | 10.18 | 10.11 | 10.16 | 71,420 | +0.02(+0.24%) |
May 30, 2019 | 10.07 | 10.14 | 10.07 | 10.14 | 89,395 | +0.10(+0.96%) |
May 29, 2019 | 10.15 | 10.16 | 10.02 | 10.04 | 247,171 | -0.11(-1.11%) |
May 28, 2019 | 10.22 | 10.22 | 10.14 | 10.16 | 53,089 | -0.05(-0.47%) |
May 24, 2019 | 10.20 | 10.21 | 10.16 | 10.21 | 58,706 | +0.03(+0.32%) |
May 23, 2019 | 10.14 | 10.20 | 10.14 | 10.17 | 81,034 | -0.02(-0.16%) |
May 22, 2019 | 10.16 | 10.20 | 10.16 | 10.19 | 46,958 | +0.03(+0.32%) |
May 21, 2019 | 10.12 | 10.17 | 10.12 | 10.16 | 21,124 | +0.02(+0.16%) |
May 20, 2019 | 10.26 | 10.27 | 10.12 | 10.14 | 75,285 | -0.09(-0.86%) |
May 17, 2019 | 10.14 | 10.26 | 10.14 | 10.23 | 184,970 | +0.09(+0.87%) |
May 16, 2019 | 10.14 | 10.15 | 10.13 | 10.14 | 45,408 | +0.01(+0.08%) |
May 15, 2019 | 10.15 | 10.15 | 10.09 | 10.13 | 42,745 | +0.02(+0.16%) |
May 14, 2019 | 10.09 | 10.14 | 10.04 | 10.12 | 119,383 | +0.03(+0.34%) |
May 13, 2019 | 10.12 | 10.12 | 10.05 | 10.08 | 79,557 | +0.00(+0.00%) |
May 10, 2019 | 10.13 | 10.14 | 10.07 | 10.08 | 69,035 | -0.04(-0.40%) |
May 09, 2019 | 10.13 | 10.17 | 10.11 | 10.12 | 71,760 | +0.02(+0.16%) |
May 08, 2019 | 10.17 | 10.20 | 10.11 | 10.11 | 90,361 | -0.06(-0.63%) |
May 07, 2019 | 10.12 | 10.17 | 10.11 | 10.17 | 30,887 | +0.06(+0.63%) |
May 06, 2019 | 10.13 | 10.13 | 10.10 | 10.11 | 104,795 | -0.01(-0.08%) |
May 03, 2019 | 10.09 | 10.13 | 10.08 | 10.11 | 88,795 | +0.03(+0.32%) |
May 02, 2019 | 10.09 | 10.12 | 10.05 | 10.08 | 101,287 | -0.01(-0.08%) |
May 01, 2019 | 10.06 | 10.09 | 10.01 | 10.09 | 69,253 | +0.04(+0.40%) |
Apr 30, 2019 | 9.987 | 10.05 | 9.971 | 10.05 | 136,934 | +0.07(+0.72%) |
Apr 29, 2019 | 9.923 | 9.979 | 9.898 | 9.979 | 117,271 | +0.06(+0.56%) |
Apr 26, 2019 | 9.891 | 9.963 | 9.851 | 9.923 | 93,048 | +0.07(+0.73%) |
Apr 25, 2019 | 9.867 | 9.867 | 9.843 | 9.851 | 88,790 | +0.00(+0.00%) |
Apr 24, 2019 | 9.811 | 9.867 | 9.811 | 9.851 | 147,211 | +0.04(+0.41%) |
Apr 23, 2019 | 9.811 | 9.867 | 9.810 | 9.811 | 78,449 | +0.00(+0.00%) |
Apr 22, 2019 | 9.859 | 9.875 | 9.771 | 9.811 | 61,067 | -0.03(-0.33%) |
Apr 18, 2019 | 9.819 | 9.875 | 9.819 | 9.843 | 73,538 | +0.02(+0.16%) |
Apr 17, 2019 | 9.819 | 9.843 | 9.819 | 9.827 | 35,085 | +0.00(+0.00%) |
Apr 16, 2019 | 9.843 | 9.883 | 9.803 | 9.827 | 82,657 | -0.06(-0.57%) |
Apr 15, 2019 | 9.859 | 9.883 | 9.835 | 9.883 | 58,061 | +0.02(+0.16%) |
Apr 12, 2019 | 9.875 | 9.883 | 9.843 | 9.867 | 52,777 | -0.03(-0.30%) |
Apr 11, 2019 | 9.889 | 9.913 | 9.873 | 9.897 | 70,368 | +0.01(+0.08%) |
Apr 10, 2019 | 9.897 | 9.905 | 9.889 | 9.889 | 55,864 | -0.01(-0.08%) |
Apr 09, 2019 | 9.881 | 9.905 | 9.873 | 9.897 | 68,810 | +0.02(+0.16%) |
Apr 08, 2019 | 9.849 | 9.881 | 9.849 | 9.881 | 56,038 | +0.03(+0.32%) |
Apr 05, 2019 | 9.849 | 9.857 | 9.833 | 9.849 | 39,907 | -0.01(-0.08%) |
Apr 04, 2019 | 9.857 | 9.865 | 9.841 | 9.857 | 60,215 | +0.00(+0.00%) |
Apr 03, 2019 | 9.841 | 9.857 | 9.833 | 9.857 | 59,107 | +0.02(+0.16%) |
Apr 02, 2019 | 9.833 | 9.843 | 9.821 | 9.841 | 96,950 | +0.03(+0.32%) |
Apr 01, 2019 | 9.825 | 9.841 | 9.785 | 9.809 | 76,922 | +0.00(+0.00%) |
Mar 29, 2019 | 9.801 | 9.825 | 9.753 | 9.809 | 120,474 | -0.02(-0.16%) |
Mar 28, 2019 | 9.849 | 9.849 | 9.809 | 9.825 | 142,624 | +0.01(+0.08%) |
Mar 27, 2019 | 9.817 | 9.849 | 9.801 | 9.817 | 71,458 | -0.01(-0.08%) |
Mar 26, 2019 | 9.841 | 9.841 | 9.793 | 9.825 | 28,908 | +0.01(+0.08%) |
Mar 25, 2019 | 9.841 | 9.857 | 9.809 | 9.817 | 134,633 | -0.02(-0.16%) |
Mar 22, 2019 | 9.817 | 9.833 | 9.779 | 9.833 | 63,751 | +0.07(+0.73%) |
Mar 21, 2019 | 9.745 | 9.785 | 9.714 | 9.761 | 86,649 | +0.01(+0.08%) |
Mar 20, 2019 | 9.682 | 9.753 | 9.674 | 9.753 | 88,670 | +0.06(+0.58%) |
Mar 19, 2019 | 9.682 | 9.715 | 9.674 | 9.698 | 82,361 | +0.01(+0.08%) |
Mar 18, 2019 | 9.658 | 9.706 | 9.650 | 9.690 | 60,815 | +0.01(+0.08%) |
Mar 15, 2019 | 9.706 | 9.721 | 9.682 | 9.682 | 114,576 | -0.02(-0.16%) |
Mar 14, 2019 | 9.730 | 9.761 | 9.698 | 9.698 | 44,807 | -0.05(-0.47%) |
Mar 13, 2019 | 9.728 | 9.767 | 9.728 | 9.743 | 66,272 | +0.00(+0.00%) |
Mar 12, 2019 | 9.696 | 9.775 | 9.672 | 9.743 | 131,748 | +0.05(+0.49%) |
Mar 11, 2019 | 9.712 | 9.736 | 9.696 | 9.696 | 21,979 | -0.02(-0.16%) |
Mar 08, 2019 | 9.712 | 9.728 | 9.680 | 9.712 | 29,845 | +0.02(+0.16%) |
Mar 07, 2019 | 9.688 | 9.696 | 9.680 | 9.696 | 43,842 | +0.00(+0.00%) |
Mar 06, 2019 | 9.680 | 9.720 | 9.632 | 9.696 | 97,773 | +0.02(+0.25%) |
Mar 05, 2019 | 9.712 | 9.720 | 9.664 | 9.672 | 88,804 | -0.04(-0.41%) |
Mar 04, 2019 | 9.704 | 9.720 | 9.696 | 9.712 | 69,674 | +0.02(+0.25%) |