Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.182 | 9.270 | 9.087 | 9.197 | 385,433 | -0.12(-1.25%) |
May 30, 2019 | 9.474 | 9.722 | 9.299 | 9.313 | 355,255 | -0.13(-1.39%) |
May 29, 2019 | 9.321 | 9.474 | 9.284 | 9.445 | 243,769 | +0.01(+0.08%) |
May 28, 2019 | 9.423 | 9.525 | 9.393 | 9.437 | 215,483 | +0.04(+0.39%) |
May 24, 2019 | 9.517 | 9.598 | 9.291 | 9.401 | 304,123 | +0.00(+0.00%) |
May 23, 2019 | 9.430 | 9.466 | 9.204 | 9.401 | 326,047 | -0.20(-2.13%) |
May 22, 2019 | 9.598 | 9.620 | 9.474 | 9.605 | 216,912 | -0.04(-0.38%) |
May 21, 2019 | 9.445 | 9.671 | 9.401 | 9.641 | 200,042 | +0.28(+2.96%) |
May 20, 2019 | 9.430 | 9.437 | 9.255 | 9.364 | 228,293 | -0.18(-1.83%) |
May 17, 2019 | 9.656 | 9.700 | 9.510 | 9.539 | 205,262 | -0.23(-2.32%) |
May 16, 2019 | 9.758 | 9.926 | 9.714 | 9.765 | 284,970 | +0.06(+0.60%) |
May 15, 2019 | 9.576 | 9.780 | 9.488 | 9.707 | 323,861 | +0.07(+0.68%) |
May 14, 2019 | 9.445 | 9.751 | 9.437 | 9.641 | 419,645 | +0.24(+2.56%) |
May 13, 2019 | 9.612 | 9.612 | 9.277 | 9.401 | 413,575 | -0.44(-4.52%) |
May 10, 2019 | 9.663 | 9.897 | 9.609 | 9.846 | 653,495 | +0.32(+3.37%) |
May 09, 2019 | 9.408 | 9.605 | 9.116 | 9.525 | 569,920 | +0.38(+4.15%) |
May 08, 2019 | 9.306 | 9.328 | 9.073 | 9.146 | 385,950 | -0.16(-1.72%) |
May 07, 2019 | 9.299 | 9.528 | 9.167 | 9.306 | 466,713 | -0.11(-1.16%) |
May 06, 2019 | 9.517 | 9.547 | 9.299 | 9.415 | 283,930 | -0.35(-3.58%) |
May 03, 2019 | 9.335 | 9.765 | 9.277 | 9.765 | 433,835 | +0.50(+5.35%) |
May 02, 2019 | 9.445 | 9.561 | 9.173 | 9.270 | 836,642 | -0.20(-2.16%) |
May 01, 2019 | 9.940 | 9.951 | 9.437 | 9.474 | 410,509 | -0.44(-4.49%) |
Apr 30, 2019 | 10.15 | 10.20 | 9.838 | 9.919 | 433,324 | -0.22(-2.16%) |
Apr 29, 2019 | 10.14 | 10.22 | 10.07 | 10.14 | 380,243 | -0.10(-1.00%) |
Apr 26, 2019 | 10.09 | 10.25 | 9.970 | 10.24 | 290,823 | +0.20(+1.96%) |
Apr 25, 2019 | 10.34 | 10.36 | 9.999 | 10.04 | 379,066 | -0.35(-3.37%) |
Apr 24, 2019 | 10.61 | 10.67 | 10.36 | 10.39 | 240,585 | -0.22(-2.06%) |
Apr 23, 2019 | 10.57 | 10.74 | 10.53 | 10.61 | 253,604 | +0.00(+0.00%) |
Apr 22, 2019 | 10.68 | 10.74 | 10.57 | 10.61 | 217,127 | -0.06(-0.55%) |
Apr 18, 2019 | 10.71 | 10.82 | 10.60 | 10.67 | 170,435 | -0.04(-0.34%) |
Apr 17, 2019 | 10.84 | 10.92 | 10.63 | 10.71 | 186,552 | -0.08(-0.74%) |
Apr 16, 2019 | 10.71 | 10.82 | 10.71 | 10.79 | 349,218 | +0.16(+1.51%) |
Apr 15, 2019 | 10.54 | 10.77 | 10.54 | 10.63 | 442,738 | +0.15(+1.46%) |
Apr 12, 2019 | 10.50 | 10.60 | 10.32 | 10.47 | 247,494 | +0.15(+1.41%) |
Apr 11, 2019 | 10.39 | 10.46 | 10.29 | 10.33 | 349,535 | -0.06(-0.56%) |
Apr 10, 2019 | 10.14 | 10.45 | 9.984 | 10.39 | 793,956 | +0.30(+2.97%) |
Apr 09, 2019 | 10.51 | 10.51 | 9.955 | 10.09 | 498,337 | -0.56(-5.27%) |
Apr 08, 2019 | 10.76 | 10.76 | 10.58 | 10.65 | 271,078 | -0.02(-0.21%) |
Apr 05, 2019 | 10.66 | 10.70 | 10.52 | 10.67 | 325,239 | +0.08(+0.76%) |
Apr 04, 2019 | 10.47 | 10.63 | 10.42 | 10.59 | 222,845 | +0.11(+1.04%) |
Apr 03, 2019 | 10.49 | 10.62 | 10.44 | 10.48 | 191,133 | +0.15(+1.41%) |
Apr 02, 2019 | 10.47 | 10.55 | 10.22 | 10.33 | 253,464 | -0.12(-1.19%) |
Apr 01, 2019 | 10.38 | 10.52 | 10.32 | 10.46 | 376,012 | +0.23(+2.28%) |
Mar 29, 2019 | 10.23 | 10.41 | 10.06 | 10.22 | 494,166 | +0.08(+0.79%) |
Mar 28, 2019 | 10.01 | 10.28 | 10.01 | 10.14 | 440,662 | +0.17(+1.68%) |
Mar 27, 2019 | 9.926 | 10.01 | 9.846 | 9.977 | 311,078 | +0.06(+0.59%) |
Mar 26, 2019 | 9.970 | 10.01 | 9.765 | 9.919 | 297,762 | +0.06(+0.59%) |
Mar 25, 2019 | 9.955 | 10.04 | 9.707 | 9.860 | 491,246 | -0.07(-0.73%) |
Mar 22, 2019 | 10.38 | 10.48 | 9.919 | 9.933 | 369,802 | -0.54(-5.15%) |
Mar 21, 2019 | 10.31 | 10.60 | 10.29 | 10.47 | 413,066 | +0.19(+1.84%) |
Mar 20, 2019 | 10.25 | 10.41 | 10.07 | 10.28 | 397,708 | +0.03(+0.28%) |
Mar 19, 2019 | 10.44 | 10.71 | 10.17 | 10.25 | 529,382 | +0.02(+0.21%) |
Mar 18, 2019 | 10.06 | 10.24 | 9.897 | 10.23 | 607,300 | +0.17(+1.67%) |
Mar 15, 2019 | 10.19 | 10.39 | 9.992 | 10.06 | 589,325 | -0.12(-1.15%) |
Mar 14, 2019 | 10.35 | 10.38 | 10.06 | 10.18 | 492,391 | -0.23(-2.24%) |
Mar 13, 2019 | 10.30 | 10.54 | 10.24 | 10.41 | 561,349 | +0.24(+2.36%) |
Mar 12, 2019 | 10.73 | 11.25 | 10.16 | 10.17 | 920,130 | -0.79(-7.25%) |
Mar 11, 2019 | 10.84 | 11.06 | 10.78 | 10.97 | 398,356 | +0.28(+2.59%) |
Mar 08, 2019 | 10.65 | 10.74 | 10.49 | 10.69 | 437,537 | -0.13(-1.21%) |
Mar 07, 2019 | 10.86 | 10.86 | 10.56 | 10.82 | 433,398 | -0.07(-0.67%) |
Mar 06, 2019 | 11.01 | 11.11 | 10.88 | 10.90 | 367,749 | -0.02(-0.20%) |
Mar 05, 2019 | 11.17 | 11.22 | 10.89 | 10.92 | 304,531 | -0.23(-2.03%) |
Mar 04, 2019 | 11.09 | 11.25 | 10.91 | 11.14 | 593,599 | +0.12(+1.13%) |