Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.575 | 9.720 | 9.570 | 9.700 | 89,100 | -0.19(-1.92%) |
May 30, 2019 | 9.865 | 9.930 | 9.850 | 9.890 | 63,573 | +0.06(+0.61%) |
May 29, 2019 | 9.780 | 9.850 | 9.750 | 9.830 | 92,487 | -0.11(-1.11%) |
May 28, 2019 | 10.05 | 10.05 | 9.920 | 9.940 | 76,884 | -0.18(-1.78%) |
May 24, 2019 | 10.14 | 10.15 | 10.09 | 10.12 | 63,600 | +0.15(+1.50%) |
May 23, 2019 | 9.980 | 9.980 | 9.930 | 9.970 | 72,601 | -0.16(-1.58%) |
May 22, 2019 | 10.14 | 10.17 | 10.11 | 10.13 | 93,662 | +0.08(+0.76%) |
May 21, 2019 | 10.06 | 10.08 | 10.01 | 10.05 | 59,539 | +0.04(+0.44%) |
May 20, 2019 | 10.03 | 10.05 | 9.990 | 10.01 | 61,906 | -0.06(-0.65%) |
May 17, 2019 | 10.11 | 10.16 | 10.06 | 10.07 | 108,300 | -0.11(-1.03%) |
May 16, 2019 | 10.14 | 10.28 | 10.14 | 10.18 | 75,471 | +0.04(+0.39%) |
May 15, 2019 | 9.985 | 10.17 | 9.970 | 10.14 | 128,210 | +0.00(+0.00%) |
May 14, 2019 | 10.13 | 10.20 | 10.12 | 10.14 | 129,032 | +0.12(+1.20%) |
May 13, 2019 | 9.970 | 10.05 | 9.965 | 10.02 | 92,154 | -0.23(-2.24%) |
May 10, 2019 | 10.10 | 10.25 | 10.04 | 10.25 | 917,500 | -0.01(-0.10%) |
May 09, 2019 | 10.22 | 10.34 | 10.19 | 10.26 | 269,264 | -0.17(-1.63%) |
May 08, 2019 | 10.34 | 10.45 | 10.32 | 10.43 | 89,261 | +0.14(+1.32%) |
May 07, 2019 | 10.38 | 10.39 | 10.25 | 10.29 | 59,220 | -0.29(-2.72%) |
May 06, 2019 | 10.41 | 10.62 | 10.41 | 10.58 | 71,553 | -0.14(-1.29%) |
May 03, 2019 | 10.66 | 10.74 | 10.65 | 10.72 | 85,600 | +0.21(+2.00%) |
May 02, 2019 | 10.56 | 10.62 | 10.51 | 10.51 | 67,254 | -0.10(-0.94%) |
May 01, 2019 | 10.63 | 10.73 | 10.56 | 10.61 | 75,464 | -0.11(-0.98%) |
Apr 30, 2019 | 10.62 | 10.76 | 10.60 | 10.71 | 73,266 | +0.02(+0.14%) |
Apr 29, 2019 | 10.67 | 10.75 | 10.64 | 10.70 | 73,064 | +0.08(+0.80%) |
Apr 26, 2019 | 10.62 | 10.68 | 10.56 | 10.62 | 59,900 | -0.17(-1.62%) |
Apr 25, 2019 | 10.77 | 10.83 | 10.72 | 10.79 | 45,992 | -0.32(-2.88%) |
Apr 24, 2019 | 11.15 | 11.20 | 11.10 | 11.11 | 56,094 | -0.08(-0.71%) |
Apr 23, 2019 | 11.05 | 11.20 | 11.04 | 11.19 | 71,753 | -0.11(-0.93%) |
Apr 22, 2019 | 11.20 | 11.33 | 11.20 | 11.29 | 84,470 | +0.04(+0.31%) |
Apr 18, 2019 | 11.20 | 11.29 | 11.19 | 11.26 | 100,900 | +0.16(+1.44%) |
Apr 17, 2019 | 11.10 | 11.13 | 11.04 | 11.10 | 59,510 | +0.06(+0.59%) |
Apr 16, 2019 | 11.04 | 11.08 | 10.98 | 11.04 | 86,593 | -0.01(-0.12%) |
Apr 15, 2019 | 11.05 | 11.11 | 11.02 | 11.05 | 66,041 | -0.09(-0.78%) |
Apr 12, 2019 | 11.11 | 11.18 | 11.10 | 11.13 | 61,600 | +0.12(+1.14%) |
Apr 11, 2019 | 11.03 | 11.09 | 11.00 | 11.01 | 67,617 | -0.08(-0.72%) |
Apr 10, 2019 | 11.04 | 11.10 | 11.03 | 11.09 | 74,705 | +0.16(+1.46%) |
Apr 09, 2019 | 10.94 | 10.98 | 10.90 | 10.93 | 48,146 | -0.04(-0.36%) |
Apr 08, 2019 | 10.92 | 11.01 | 10.90 | 10.97 | 63,333 | +0.12(+1.15%) |
Apr 05, 2019 | 10.81 | 10.87 | 10.80 | 10.85 | 79,500 | -0.05(-0.50%) |
Apr 04, 2019 | 10.90 | 10.92 | 10.84 | 10.90 | 62,837 | +0.01(+0.09%) |
Apr 03, 2019 | 10.82 | 10.95 | 10.81 | 10.89 | 75,590 | +0.33(+3.13%) |
Apr 02, 2019 | 10.54 | 10.58 | 10.47 | 10.56 | 123,475 | -0.32(-2.94%) |
Apr 01, 2019 | 10.85 | 10.90 | 10.83 | 10.88 | 72,168 | +0.12(+1.16%) |
Mar 29, 2019 | 10.76 | 10.80 | 10.69 | 10.76 | 72,800 | +0.01(+0.05%) |
Mar 28, 2019 | 10.66 | 10.78 | 10.64 | 10.75 | 95,149 | +0.13(+1.22%) |
Mar 27, 2019 | 10.60 | 10.66 | 10.52 | 10.62 | 91,178 | +0.13(+1.24%) |
Mar 26, 2019 | 10.39 | 10.52 | 10.38 | 10.49 | 251,412 | +0.06(+0.58%) |
Mar 25, 2019 | 10.44 | 10.49 | 10.41 | 10.43 | 72,644 | +0.04(+0.34%) |
Mar 22, 2019 | 10.41 | 10.46 | 10.35 | 10.39 | 50,600 | -0.34(-3.19%) |
Mar 21, 2019 | 10.64 | 10.75 | 10.64 | 10.74 | 64,071 | +0.00(+0.03%) |
Mar 20, 2019 | 10.67 | 10.78 | 10.63 | 10.73 | 64,000 | +0.12(+1.18%) |
Mar 19, 2019 | 10.69 | 10.70 | 10.60 | 10.61 | 427,275 | -0.05(-0.52%) |
Mar 18, 2019 | 10.61 | 10.69 | 10.59 | 10.66 | 80,380 | -0.03(-0.28%) |
Mar 15, 2019 | 10.65 | 10.73 | 10.62 | 10.70 | 70,300 | +0.15(+1.42%) |
Mar 14, 2019 | 10.47 | 10.58 | 10.46 | 10.54 | 85,810 | +0.10(+0.91%) |
Mar 13, 2019 | 10.39 | 10.46 | 10.38 | 10.45 | 80,567 | +0.19(+1.85%) |
Mar 12, 2019 | 10.30 | 10.33 | 10.25 | 10.26 | 67,328 | -0.01(-0.05%) |
Mar 11, 2019 | 10.12 | 10.28 | 10.12 | 10.27 | 76,237 | +0.01(+0.10%) |
Mar 08, 2019 | 10.10 | 10.27 | 10.10 | 10.26 | 91,100 | +0.19(+1.89%) |
Mar 07, 2019 | 10.26 | 10.26 | 10.05 | 10.06 | 84,567 | -0.34(-3.22%) |
Mar 06, 2019 | 10.46 | 10.49 | 10.37 | 10.40 | 97,290 | -0.06(-0.62%) |
Mar 05, 2019 | 10.41 | 10.49 | 10.41 | 10.46 | 73,308 | +0.00(+0.00%) |
Mar 04, 2019 | 10.44 | 10.50 | 10.41 | 10.46 | 84,378 | +0.11(+1.06%) |