Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.128 | 9.291 | 9.128 | 9.162 | 169,057 | -0.17(-1.84%) |
May 30, 2019 | 9.566 | 9.600 | 9.333 | 9.334 | 186,101 | -0.24(-2.51%) |
May 29, 2019 | 9.403 | 9.575 | 9.344 | 9.575 | 476,297 | +0.03(+0.27%) |
May 28, 2019 | 9.721 | 9.721 | 9.549 | 9.549 | 67,830 | -0.13(-1.33%) |
May 24, 2019 | 9.798 | 9.807 | 9.566 | 9.678 | 509,034 | -0.02(-0.18%) |
May 23, 2019 | 10.00 | 10.00 | 9.643 | 9.695 | 124,023 | -0.53(-5.21%) |
May 22, 2019 | 10.51 | 10.53 | 10.20 | 10.23 | 100,194 | -0.39(-3.64%) |
May 21, 2019 | 10.46 | 10.64 | 10.46 | 10.61 | 130,823 | +0.21(+1.98%) |
May 20, 2019 | 10.48 | 10.51 | 10.40 | 10.41 | 72,553 | -0.08(-0.74%) |
May 17, 2019 | 10.67 | 10.69 | 10.49 | 10.49 | 66,087 | -0.27(-2.48%) |
May 16, 2019 | 10.74 | 10.82 | 10.72 | 10.75 | 82,318 | +0.09(+0.81%) |
May 15, 2019 | 10.47 | 10.68 | 10.45 | 10.67 | 206,393 | +0.10(+0.98%) |
May 14, 2019 | 10.41 | 10.62 | 10.40 | 10.56 | 97,419 | +0.25(+2.42%) |
May 13, 2019 | 10.51 | 10.55 | 10.27 | 10.31 | 69,439 | -0.29(-2.76%) |
May 10, 2019 | 10.55 | 10.65 | 10.37 | 10.61 | 58,873 | +0.02(+0.20%) |
May 09, 2019 | 10.49 | 10.62 | 10.35 | 10.58 | 62,903 | -0.01(-0.12%) |
May 08, 2019 | 10.53 | 10.75 | 10.53 | 10.60 | 206,589 | +0.04(+0.41%) |
May 07, 2019 | 10.55 | 10.57 | 10.36 | 10.55 | 84,550 | -0.13(-1.21%) |
May 06, 2019 | 10.52 | 10.74 | 10.50 | 10.68 | 86,455 | +0.00(+0.00%) |
May 03, 2019 | 10.55 | 10.73 | 10.55 | 10.68 | 87,495 | +0.20(+1.89%) |
May 02, 2019 | 10.59 | 10.69 | 10.40 | 10.49 | 152,895 | -0.28(-2.56%) |
May 01, 2019 | 11.06 | 11.10 | 10.76 | 10.76 | 105,909 | -0.30(-2.72%) |
Apr 30, 2019 | 11.30 | 11.30 | 11.04 | 11.06 | 113,594 | -0.16(-1.45%) |
Apr 29, 2019 | 11.28 | 11.31 | 11.19 | 11.22 | 63,683 | -0.04(-0.38%) |
Apr 26, 2019 | 11.34 | 11.34 | 11.13 | 11.27 | 89,589 | -0.15(-1.35%) |
Apr 25, 2019 | 11.53 | 11.61 | 11.42 | 11.42 | 1,090,324 | -0.11(-0.97%) |
Apr 24, 2019 | 11.87 | 11.87 | 11.52 | 11.53 | 199,746 | -0.31(-2.61%) |
Apr 23, 2019 | 11.84 | 11.91 | 11.71 | 11.84 | 77,970 | +0.01(+0.07%) |
Apr 22, 2019 | 11.63 | 11.84 | 11.58 | 11.83 | 90,588 | +0.37(+3.22%) |
Apr 18, 2019 | 11.59 | 11.60 | 11.44 | 11.47 | 126,705 | -0.09(-0.74%) |
Apr 17, 2019 | 11.60 | 11.65 | 11.51 | 11.55 | 69,737 | +0.01(+0.07%) |
Apr 16, 2019 | 11.55 | 11.59 | 11.41 | 11.54 | 118,725 | +0.03(+0.22%) |
Apr 15, 2019 | 11.57 | 11.64 | 11.49 | 11.52 | 84,115 | -0.09(-0.81%) |
Apr 12, 2019 | 11.65 | 11.73 | 11.54 | 11.61 | 95,640 | +0.32(+2.82%) |
Apr 11, 2019 | 11.39 | 11.49 | 11.22 | 11.29 | 71,684 | -0.14(-1.20%) |
Apr 10, 2019 | 11.35 | 11.48 | 11.33 | 11.43 | 227,595 | +0.14(+1.26%) |
Apr 09, 2019 | 11.47 | 11.47 | 11.28 | 11.29 | 141,794 | -0.24(-2.12%) |
Apr 08, 2019 | 11.50 | 11.63 | 11.47 | 11.53 | 156,948 | +0.07(+0.60%) |
Apr 05, 2019 | 11.17 | 11.47 | 11.17 | 11.47 | 162,890 | +0.35(+3.17%) |
Apr 04, 2019 | 10.93 | 11.11 | 10.91 | 11.11 | 89,921 | +0.20(+1.81%) |
Apr 03, 2019 | 11.22 | 11.22 | 10.88 | 10.92 | 124,575 | -0.22(-2.01%) |
Apr 02, 2019 | 11.31 | 11.33 | 11.14 | 11.14 | 107,786 | -0.15(-1.30%) |
Apr 01, 2019 | 11.23 | 11.32 | 11.18 | 11.28 | 122,233 | +0.17(+1.55%) |
Mar 29, 2019 | 11.28 | 11.33 | 11.10 | 11.11 | 77,140 | -0.03(-0.23%) |
Mar 28, 2019 | 11.01 | 11.15 | 10.99 | 11.14 | 87,788 | +0.09(+0.78%) |
Mar 27, 2019 | 11.11 | 11.16 | 10.95 | 11.05 | 214,367 | -0.05(-0.46%) |
Mar 26, 2019 | 11.03 | 11.19 | 11.02 | 11.10 | 211,113 | +0.22(+2.05%) |
Mar 25, 2019 | 10.79 | 10.90 | 10.68 | 10.88 | 117,197 | +0.03(+0.24%) |
Mar 22, 2019 | 11.21 | 11.21 | 10.78 | 10.86 | 210,594 | -0.46(-4.03%) |
Mar 21, 2019 | 11.21 | 11.35 | 11.16 | 11.31 | 138,766 | +0.09(+0.80%) |
Mar 20, 2019 | 10.99 | 11.33 | 10.95 | 11.22 | 153,961 | +0.23(+2.11%) |
Mar 19, 2019 | 11.18 | 11.19 | 10.95 | 10.99 | 89,762 | -0.10(-0.93%) |
Mar 18, 2019 | 10.89 | 11.10 | 10.88 | 11.09 | 97,973 | +0.25(+2.30%) |
Mar 15, 2019 | 10.83 | 10.89 | 10.82 | 10.84 | 104,020 | -0.04(-0.39%) |
Mar 14, 2019 | 10.87 | 10.95 | 10.86 | 10.89 | 66,230 | +0.03(+0.32%) |
Mar 13, 2019 | 10.79 | 10.89 | 10.73 | 10.85 | 131,452 | +0.15(+1.44%) |
Mar 12, 2019 | 10.55 | 10.71 | 10.55 | 10.70 | 130,569 | +0.20(+1.88%) |
Mar 11, 2019 | 10.35 | 10.51 | 10.33 | 10.50 | 99,396 | +0.21(+2.00%) |
Mar 08, 2019 | 10.42 | 10.42 | 10.22 | 10.29 | 146,653 | -0.33(-3.07%) |
Mar 07, 2019 | 10.77 | 10.77 | 10.57 | 10.62 | 159,839 | -0.12(-1.12%) |
Mar 06, 2019 | 10.91 | 10.92 | 10.71 | 10.74 | 565,803 | -0.26(-2.34%) |
Mar 05, 2019 | 11.13 | 11.13 | 10.91 | 11.00 | 128,313 | -0.11(-1.00%) |
Mar 04, 2019 | 11.10 | 11.16 | 10.89 | 11.11 | 331,882 | +0.09(+0.78%) |