Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.456 | 9.477 | 9.412 | 9.463 | 68,544 | -0.07(-0.76%) |
May 30, 2019 | 9.499 | 9.555 | 9.499 | 9.535 | 84,344 | -0.03(-0.30%) |
May 29, 2019 | 9.535 | 9.570 | 9.448 | 9.564 | 246,771 | -0.09(-0.97%) |
May 28, 2019 | 9.780 | 9.830 | 9.650 | 9.657 | 268,571 | -0.11(-1.11%) |
May 24, 2019 | 9.715 | 9.816 | 9.715 | 9.765 | 91,577 | +0.03(+0.30%) |
May 23, 2019 | 9.888 | 9.888 | 9.686 | 9.737 | 94,041 | -0.17(-1.75%) |
May 22, 2019 | 9.938 | 9.938 | 9.888 | 9.910 | 52,867 | -0.03(-0.29%) |
May 21, 2019 | 9.975 | 9.987 | 9.888 | 9.938 | 131,460 | -0.03(-0.29%) |
May 20, 2019 | 10.02 | 10.05 | 9.946 | 9.967 | 42,289 | -0.08(-0.79%) |
May 17, 2019 | 9.967 | 10.09 | 9.946 | 10.05 | 35,520 | +0.01(+0.07%) |
May 16, 2019 | 10.02 | 10.10 | 10.02 | 10.04 | 72,795 | +0.04(+0.43%) |
May 15, 2019 | 9.888 | 10.03 | 9.866 | 9.996 | 48,343 | +0.05(+0.51%) |
May 14, 2019 | 9.946 | 9.967 | 9.830 | 9.946 | 95,305 | +0.06(+0.58%) |
May 13, 2019 | 9.996 | 9.996 | 9.866 | 9.888 | 50,296 | -0.14(-1.44%) |
May 10, 2019 | 10.09 | 10.12 | 9.960 | 10.03 | 75,759 | -0.06(-0.64%) |
May 09, 2019 | 10.17 | 10.17 | 10.08 | 10.10 | 60,221 | -0.10(-0.99%) |
May 08, 2019 | 10.23 | 10.31 | 10.19 | 10.20 | 64,944 | -0.07(-0.70%) |
May 07, 2019 | 10.31 | 10.42 | 10.20 | 10.27 | 59,579 | -0.17(-1.66%) |
May 06, 2019 | 10.31 | 10.49 | 10.31 | 10.44 | 49,136 | -0.09(-0.89%) |
May 03, 2019 | 10.59 | 10.59 | 10.46 | 10.54 | 36,769 | -0.01(-0.07%) |
May 02, 2019 | 10.56 | 10.66 | 10.54 | 10.54 | 26,468 | -0.06(-0.61%) |
May 01, 2019 | 10.56 | 10.62 | 10.54 | 10.61 | 44,571 | +0.02(+0.21%) |
Apr 30, 2019 | 10.57 | 10.59 | 10.45 | 10.59 | 94,235 | +0.09(+0.82%) |
Apr 29, 2019 | 10.57 | 10.57 | 10.45 | 10.50 | 66,820 | -0.08(-0.74%) |
Apr 26, 2019 | 10.38 | 10.58 | 10.34 | 10.58 | 103,663 | +0.23(+2.21%) |
Apr 25, 2019 | 10.36 | 10.41 | 10.31 | 10.35 | 184,840 | -0.12(-1.16%) |
Apr 24, 2019 | 10.36 | 10.47 | 10.30 | 10.47 | 79,977 | +0.10(+0.96%) |
Apr 23, 2019 | 10.44 | 10.47 | 10.36 | 10.37 | 98,279 | -0.08(-0.75%) |
Apr 22, 2019 | 10.44 | 10.45 | 10.44 | 10.45 | 71,149 | -0.04(-0.34%) |
Apr 18, 2019 | 10.53 | 10.53 | 10.29 | 10.49 | 35,813 | -0.01(-0.14%) |
Apr 17, 2019 | 10.45 | 10.51 | 10.44 | 10.50 | 28,817 | +0.07(+0.68%) |
Apr 16, 2019 | 10.50 | 10.51 | 10.40 | 10.43 | 70,267 | +0.01(+0.14%) |
Apr 15, 2019 | 10.44 | 10.44 | 10.38 | 10.41 | 64,777 | +0.05(+0.48%) |
Apr 12, 2019 | 10.40 | 10.44 | 10.33 | 10.36 | 104,222 | +0.01(+0.07%) |
Apr 11, 2019 | 10.31 | 10.36 | 10.29 | 10.36 | 58,970 | +0.05(+0.49%) |
Apr 10, 2019 | 10.27 | 10.31 | 10.24 | 10.31 | 72,851 | +0.08(+0.77%) |
Apr 09, 2019 | 10.25 | 10.28 | 10.23 | 10.23 | 69,625 | -0.08(-0.76%) |
Apr 08, 2019 | 10.29 | 10.34 | 10.20 | 10.31 | 56,416 | +0.03(+0.28%) |
Apr 05, 2019 | 10.36 | 10.36 | 10.28 | 10.28 | 69,948 | -0.04(-0.42%) |
Apr 04, 2019 | 10.39 | 10.40 | 10.32 | 10.32 | 56,905 | -0.07(-0.69%) |
Apr 03, 2019 | 10.34 | 10.39 | 10.30 | 10.39 | 163,594 | +0.14(+1.32%) |
Apr 02, 2019 | 10.33 | 10.33 | 10.23 | 10.26 | 76,397 | -0.02(-0.21%) |
Apr 01, 2019 | 10.25 | 10.32 | 10.20 | 10.28 | 104,029 | +0.12(+1.13%) |
Mar 29, 2019 | 10.08 | 10.16 | 10.08 | 10.16 | 106,802 | +0.04(+0.42%) |
Mar 28, 2019 | 10.10 | 10.13 | 10.04 | 10.12 | 128,647 | +0.04(+0.35%) |
Mar 27, 2019 | 10.12 | 10.13 | 10.09 | 10.09 | 56,726 | -0.01(-0.14%) |
Mar 26, 2019 | 10.08 | 10.13 | 10.06 | 10.10 | 129,472 | +0.03(+0.28%) |
Mar 25, 2019 | 10.20 | 10.20 | 10.06 | 10.07 | 76,203 | -0.14(-1.39%) |
Mar 22, 2019 | 10.29 | 10.29 | 10.20 | 10.21 | 34,848 | -0.15(-1.44%) |
Mar 21, 2019 | 10.31 | 10.49 | 10.31 | 10.36 | 86,788 | -0.01(-0.07%) |
Mar 20, 2019 | 10.39 | 10.43 | 10.34 | 10.37 | 90,243 | -0.06(-0.61%) |
Mar 19, 2019 | 10.33 | 10.43 | 10.33 | 10.43 | 54,517 | +0.16(+1.55%) |
Mar 18, 2019 | 10.30 | 10.43 | 10.27 | 10.27 | 71,706 | +0.01(+0.11%) |
Mar 15, 2019 | 10.28 | 10.29 | 10.23 | 10.26 | 67,439 | +0.06(+0.56%) |
Mar 14, 2019 | 10.11 | 10.21 | 10.10 | 10.21 | 47,677 | +0.13(+1.34%) |
Mar 13, 2019 | 10.02 | 10.11 | 10.02 | 10.07 | 42,808 | +0.06(+0.64%) |
Mar 12, 2019 | 10.03 | 10.08 | 10.01 | 10.01 | 49,590 | +0.01(+0.14%) |
Mar 11, 2019 | 9.987 | 10.01 | 9.928 | 9.994 | 65,187 | +0.07(+0.71%) |
Mar 08, 2019 | 10.04 | 10.05 | 9.923 | 9.923 | 66,169 | -0.15(-1.48%) |
Mar 07, 2019 | 10.19 | 10.21 | 10.07 | 10.07 | 64,414 | -0.12(-1.18%) |
Mar 06, 2019 | 10.21 | 10.26 | 10.19 | 10.19 | 64,090 | -0.05(-0.48%) |
Mar 05, 2019 | 10.26 | 10.26 | 10.21 | 10.24 | 41,665 | +0.00(+0.00%) |
Mar 04, 2019 | 10.26 | 10.33 | 10.23 | 10.24 | 39,577 | +0.00(+0.00%) |