Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.500 | 9.500 | 9.447 | 9.490 | 10,200 | -0.17(-1.76%) |
May 30, 2019 | 9.540 | 9.660 | 9.532 | 9.660 | 25,695 | +0.01(+0.10%) |
May 29, 2019 | 9.740 | 9.840 | 9.650 | 9.650 | 26,991 | -0.07(-0.72%) |
May 28, 2019 | 9.760 | 9.760 | 9.720 | 9.720 | 8,943 | +0.11(+1.09%) |
May 24, 2019 | 9.490 | 9.730 | 9.490 | 9.615 | 15,300 | +0.15(+1.64%) |
May 23, 2019 | 9.477 | 9.477 | 9.410 | 9.460 | 22,394 | -0.13(-1.38%) |
May 22, 2019 | 9.565 | 9.565 | 9.592 | 60,339 | +0.03(+0.29%) | |
May 21, 2019 | 9.610 | 9.650 | 9.565 | 9.565 | 16,562 | -0.01(-0.05%) |
May 20, 2019 | 9.760 | 9.760 | 9.570 | 9.570 | 29,624 | -0.17(-1.75%) |
May 17, 2019 | 9.760 | 9.880 | 9.740 | 9.740 | 11,700 | -0.24(-2.40%) |
May 16, 2019 | 9.940 | 9.980 | 9.700 | 9.980 | 25,760 | +0.04(+0.40%) |
May 15, 2019 | 9.739 | 9.940 | 9.670 | 9.940 | 37,088 | +0.16(+1.67%) |
May 14, 2019 | 9.740 | 9.810 | 9.740 | 9.777 | 34,842 | +0.14(+1.51%) |
May 13, 2019 | 9.632 | 9.632 | 9.632 | 9.632 | 1,000 | -0.23(-2.36%) |
May 10, 2019 | 9.865 | 9.865 | 9.865 | 9.865 | 73,200 | -0.11(-1.05%) |
May 09, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 17,278 | -0.30(-2.88%) |
May 08, 2019 | 10.17 | 10.27 | 10.07 | 10.27 | 14,712 | +0.01(+0.09%) |
May 07, 2019 | 10.28 | 10.28 | 10.17 | 10.26 | 49,391 | +0.13(+1.25%) |
May 06, 2019 | 10.42 | 10.42 | 10.10 | 10.13 | 17,853 | -0.56(-5.20%) |
May 03, 2019 | 10.55 | 10.55 | 10.69 | 4,869 | +0.14(+1.29%) | |
May 02, 2019 | 10.54 | 10.71 | 10.45 | 10.55 | 48,217 | +0.40(+3.94%) |
May 01, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 4,615 | -0.02(-0.17%) |
Apr 30, 2019 | 10.20 | 10.25 | 10.08 | 10.17 | 42,417 | -0.05(-0.51%) |
Apr 29, 2019 | 10.15 | 10.28 | 10.15 | 10.22 | 9,894 | -0.04(-0.39%) |
Apr 26, 2019 | 10.21 | 10.26 | 10.11 | 10.26 | 120,400 | +0.03(+0.27%) |
Apr 25, 2019 | 10.32 | 10.36 | 10.00 | 10.23 | 12,085 | -0.02(-0.18%) |
Apr 24, 2019 | 9.990 | 10.31 | 9.990 | 10.25 | 11,420 | -0.07(-0.68%) |
Apr 23, 2019 | 10.19 | 10.32 | 10.11 | 10.32 | 44,032 | +0.28(+2.79%) |
Apr 22, 2019 | 10.21 | 10.21 | 10.04 | 10.04 | 562 | -0.04(-0.40%) |
Apr 18, 2019 | 10.13 | 10.26 | 10.08 | 10.08 | 15,800 | -0.07(-0.69%) |
Apr 17, 2019 | 10.08 | 10.18 | 10.06 | 10.15 | 14,188 | -0.20(-1.93%) |
Apr 16, 2019 | 10.31 | 10.35 | 10.24 | 10.35 | 17,872 | +0.29(+2.88%) |
Apr 15, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 42,722 | -0.09(-0.89%) |
Apr 12, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 14,600 | +0.08(+0.79%) |
Apr 11, 2019 | 10.20 | 10.24 | 10.07 | 10.07 | 67,285 | -0.05(-0.49%) |
Apr 10, 2019 | 10.16 | 10.16 | 10.12 | 10.12 | 23,663 | +0.13(+1.30%) |
Apr 09, 2019 | 10.15 | 10.22 | 9.990 | 9.990 | 9,468 | -0.21(-2.06%) |
Apr 08, 2019 | 10.19 | 10.20 | 10.19 | 10.20 | 42,787 | +0.02(+0.20%) |
Apr 05, 2019 | 10.38 | 10.38 | 10.12 | 10.18 | 8,700 | +0.04(+0.34%) |
Apr 04, 2019 | 10.13 | 10.32 | 10.13 | 10.14 | 33,361 | -0.02(-0.15%) |
Apr 03, 2019 | 10.27 | 10.32 | 10.15 | 10.16 | 12,744 | +0.04(+0.35%) |
Apr 02, 2019 | 10.17 | 10.17 | 10.07 | 10.12 | 32,252 | +0.06(+0.65%) |
Apr 01, 2019 | 10.05 | 10.28 | 10.00 | 10.06 | 32,682 | +0.09(+0.90%) |
Mar 29, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 10,700 | +0.31(+3.21%) |
Mar 28, 2019 | 9.715 | 9.780 | 9.660 | 9.660 | 16,292 | +0.14(+1.47%) |
Mar 27, 2019 | 9.560 | 9.560 | 9.520 | 9.520 | 40,026 | -0.06(-0.61%) |
Mar 26, 2019 | 9.500 | 9.578 | 9.500 | 9.578 | 20,557 | -0.20(-2.07%) |
Mar 25, 2019 | 9.660 | 9.780 | 9.540 | 9.780 | 15,791 | +0.16(+1.66%) |
Mar 22, 2019 | 9.680 | 9.680 | 9.620 | 9.620 | 12,100 | +0.07(+0.73%) |
Mar 21, 2019 | 9.720 | 9.720 | 9.550 | 9.550 | 15,206 | -0.45(-4.50%) |
Mar 20, 2019 | 9.850 | 10.00 | 9.800 | 10.00 | 29,894 | +0.20(+2.04%) |
Mar 19, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 15,126 | -0.25(-2.49%) |
Mar 18, 2019 | 9.820 | 10.05 | 9.820 | 10.05 | 23,349 | +0.13(+1.35%) |
Mar 15, 2019 | 9.974 | 9.974 | 9.916 | 8,774 | -0.06(-0.58%) | |
Mar 14, 2019 | 10.04 | 10.04 | 9.974 | 9.974 | 11,700 | -0.20(-1.93%) |
Mar 13, 2019 | 10.00 | 10.17 | 10.00 | 10.17 | 126,045 | +0.22(+2.19%) |
Mar 12, 2019 | 9.955 | 9.955 | 9.952 | 9.952 | 8,560 | +0.01(+0.12%) |
Mar 11, 2019 | 9.760 | 9.960 | 9.710 | 9.940 | 13,941 | +0.51(+5.41%) |
Mar 08, 2019 | 9.390 | 9.720 | 9.390 | 9.430 | 13,500 | -0.16(-1.67%) |
Mar 07, 2019 | 9.630 | 9.630 | 9.590 | 9.590 | 33,611 | -0.29(-2.98%) |
Mar 06, 2019 | 9.710 | 9.890 | 9.710 | 9.885 | 180,554 | -0.12(-1.15%) |
Mar 05, 2019 | 9.852 | 10.01 | 9.800 | 10.00 | 30,395 | +0.17(+1.73%) |
Mar 04, 2019 | 10.12 | 10.12 | 9.830 | 9.830 | 11,968 | -0.23(-2.29%) |