Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.770 | 10.00 | 9.750 | 9.920 | 186,600 | +0.01(+0.10%) |
May 30, 2019 | 9.740 | 9.950 | 9.610 | 9.910 | 151,484 | +0.34(+3.55%) |
May 29, 2019 | 9.990 | 10.00 | 9.390 | 9.570 | 171,914 | -0.43(-4.30%) |
May 28, 2019 | 9.200 | 10.17 | 9.200 | 10.00 | 307,583 | +0.58(+6.16%) |
May 24, 2019 | 9.350 | 9.500 | 9.230 | 9.420 | 151,800 | +0.07(+0.75%) |
May 23, 2019 | 9.550 | 9.550 | 9.020 | 9.350 | 182,090 | -0.31(-3.21%) |
May 22, 2019 | 9.620 | 9.720 | 9.485 | 9.660 | 151,697 | +0.02(+0.21%) |
May 21, 2019 | 9.700 | 9.760 | 9.550 | 9.640 | 92,667 | -0.03(-0.31%) |
May 20, 2019 | 9.840 | 9.840 | 9.610 | 9.670 | 87,304 | -0.20(-2.03%) |
May 17, 2019 | 10.01 | 10.15 | 9.870 | 9.870 | 57,400 | -0.23(-2.28%) |
May 16, 2019 | 10.00 | 10.22 | 10.00 | 10.10 | 73,936 | +0.06(+0.60%) |
May 15, 2019 | 9.950 | 10.09 | 9.880 | 10.04 | 50,084 | +0.04(+0.40%) |
May 14, 2019 | 9.790 | 10.12 | 9.760 | 10.00 | 156,858 | +0.24(+2.46%) |
May 13, 2019 | 9.720 | 9.790 | 9.535 | 9.760 | 202,542 | -0.09(-0.91%) |
May 10, 2019 | 9.960 | 10.09 | 9.730 | 9.850 | 150,900 | -0.15(-1.50%) |
May 09, 2019 | 9.940 | 10.07 | 9.790 | 10.00 | 79,698 | +0.01(+0.10%) |
May 08, 2019 | 10.33 | 10.33 | 9.940 | 9.990 | 84,962 | -0.34(-3.29%) |
May 07, 2019 | 10.33 | 10.50 | 10.18 | 10.33 | 309,970 | -0.11(-1.05%) |
May 06, 2019 | 10.12 | 10.46 | 10.10 | 10.44 | 179,942 | +0.24(+2.35%) |
May 03, 2019 | 10.23 | 10.44 | 10.15 | 10.20 | 215,600 | +0.08(+0.79%) |
May 02, 2019 | 10.01 | 10.65 | 9.980 | 10.12 | 146,394 | +0.03(+0.30%) |
May 01, 2019 | 10.51 | 10.51 | 9.980 | 10.09 | 277,596 | -0.42(-4.00%) |
Apr 30, 2019 | 10.34 | 10.54 | 10.24 | 10.51 | 126,791 | +0.16(+1.55%) |
Apr 29, 2019 | 10.22 | 10.39 | 10.10 | 10.35 | 96,983 | +0.15(+1.47%) |
Apr 26, 2019 | 10.24 | 10.24 | 10.05 | 10.20 | 64,400 | -0.03(-0.29%) |
Apr 25, 2019 | 10.39 | 10.52 | 10.20 | 10.23 | 379,326 | -0.18(-1.73%) |
Apr 24, 2019 | 10.44 | 10.53 | 10.27 | 10.41 | 359,878 | -0.02(-0.19%) |
Apr 23, 2019 | 10.17 | 10.49 | 10.15 | 10.43 | 129,045 | +0.29(+2.86%) |
Apr 22, 2019 | 10.43 | 10.52 | 9.900 | 10.14 | 224,045 | -0.36(-3.43%) |
Apr 18, 2019 | 10.77 | 10.80 | 10.48 | 10.50 | 103,300 | -0.29(-2.69%) |
Apr 17, 2019 | 10.60 | 10.84 | 10.48 | 10.79 | 150,861 | +0.25(+2.37%) |
Apr 16, 2019 | 10.49 | 10.58 | 10.25 | 10.54 | 215,536 | +0.12(+1.15%) |
Apr 15, 2019 | 10.36 | 10.79 | 10.36 | 10.42 | 175,611 | +0.01(+0.10%) |
Apr 12, 2019 | 10.46 | 10.57 | 10.19 | 10.41 | 154,400 | +0.03(+0.29%) |
Apr 11, 2019 | 10.44 | 10.60 | 10.28 | 10.38 | 240,150 | -0.08(-0.76%) |
Apr 10, 2019 | 10.25 | 10.61 | 9.990 | 10.46 | 284,930 | +0.22(+2.15%) |
Apr 09, 2019 | 10.21 | 10.37 | 10.07 | 10.24 | 307,097 | -0.10(-0.97%) |
Apr 08, 2019 | 10.42 | 10.73 | 9.990 | 10.34 | 440,639 | -0.49(-4.52%) |
Apr 05, 2019 | 11.36 | 11.39 | 10.74 | 10.83 | 451,000 | -0.54(-4.75%) |
Apr 04, 2019 | 11.17 | 11.98 | 10.83 | 11.37 | 664,864 | -1.61(-12.40%) |
Apr 03, 2019 | 12.55 | 13.24 | 12.47 | 12.98 | 195,480 | +0.44(+3.51%) |
Apr 02, 2019 | 12.29 | 12.55 | 12.17 | 12.54 | 140,185 | +0.23(+1.87%) |
Apr 01, 2019 | 12.29 | 12.43 | 12.19 | 12.31 | 52,954 | +0.03(+0.24%) |
Mar 29, 2019 | 12.32 | 12.54 | 12.06 | 12.28 | 315,600 | +0.05(+0.41%) |
Mar 28, 2019 | 12.46 | 12.58 | 12.22 | 12.23 | 41,860 | -0.25(-2.00%) |
Mar 27, 2019 | 12.61 | 12.65 | 12.44 | 12.48 | 53,438 | -0.14(-1.11%) |
Mar 26, 2019 | 12.30 | 12.63 | 12.30 | 12.62 | 60,719 | +0.36(+2.94%) |
Mar 25, 2019 | 11.74 | 12.28 | 11.74 | 12.26 | 103,929 | +0.52(+4.43%) |
Mar 22, 2019 | 12.08 | 12.16 | 11.68 | 11.74 | 62,900 | -0.34(-2.81%) |
Mar 21, 2019 | 12.09 | 12.42 | 12.08 | 12.08 | 39,102 | -0.02(-0.17%) |
Mar 20, 2019 | 12.23 | 12.43 | 11.91 | 12.10 | 88,344 | -0.13(-1.06%) |
Mar 19, 2019 | 12.42 | 12.42 | 12.20 | 12.23 | 52,419 | -0.18(-1.45%) |
Mar 18, 2019 | 12.28 | 12.52 | 11.62 | 12.41 | 56,606 | +0.12(+0.98%) |
Mar 15, 2019 | 12.62 | 12.62 | 12.16 | 12.29 | 370,100 | -0.32(-2.54%) |
Mar 14, 2019 | 12.77 | 12.77 | 12.56 | 12.61 | 64,185 | -0.18(-1.41%) |
Mar 13, 2019 | 13.10 | 13.11 | 12.63 | 12.79 | 70,497 | +0.42(+3.40%) |
Mar 12, 2019 | 12.26 | 12.39 | 12.16 | 12.37 | 64,512 | +0.15(+1.23%) |
Mar 11, 2019 | 11.98 | 12.27 | 11.85 | 12.22 | 85,190 | +0.33(+2.78%) |
Mar 08, 2019 | 11.87 | 12.00 | 11.73 | 11.89 | 78,200 | +0.03(+0.25%) |
Mar 07, 2019 | 12.07 | 12.08 | 11.73 | 11.86 | 61,140 | -0.20(-1.66%) |
Mar 06, 2019 | 12.35 | 12.35 | 11.90 | 12.06 | 80,774 | -0.27(-2.19%) |
Mar 05, 2019 | 12.60 | 12.70 | 12.29 | 12.33 | 45,988 | -0.33(-2.61%) |
Mar 04, 2019 | 12.96 | 13.06 | 12.62 | 12.66 | 71,550 | -0.31(-2.39%) |