Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.74 | 10.79 | 10.58 | 10.60 | 141,489 | -0.17(-1.55%) |
May 30, 2019 | 10.68 | 10.86 | 10.68 | 10.77 | 140,420 | +0.11(+1.01%) |
May 29, 2019 | 10.66 | 10.89 | 10.59 | 10.66 | 263,010 | -0.06(-0.55%) |
May 28, 2019 | 11.05 | 11.05 | 10.63 | 10.72 | 183,844 | -0.35(-3.19%) |
May 24, 2019 | 11.10 | 11.19 | 10.95 | 11.07 | 127,809 | -0.01(-0.09%) |
May 23, 2019 | 11.26 | 11.30 | 11.01 | 11.08 | 187,387 | -0.23(-2.08%) |
May 22, 2019 | 11.51 | 11.60 | 11.23 | 11.31 | 150,831 | -0.23(-1.95%) |
May 21, 2019 | 11.41 | 11.56 | 11.41 | 11.54 | 481,740 | +0.16(+1.38%) |
May 20, 2019 | 11.22 | 11.50 | 11.20 | 11.38 | 255,981 | +0.11(+0.96%) |
May 17, 2019 | 11.00 | 11.49 | 11.00 | 11.28 | 307,989 | +0.21(+1.86%) |
May 16, 2019 | 11.09 | 11.27 | 10.98 | 11.07 | 297,559 | -0.02(-0.18%) |
May 15, 2019 | 11.24 | 11.30 | 11.05 | 11.09 | 209,920 | -0.19(-1.65%) |
May 14, 2019 | 11.27 | 11.28 | 11.08 | 11.28 | 509,276 | +0.06(+0.52%) |
May 13, 2019 | 11.26 | 11.26 | 11.12 | 11.22 | 221,730 | -0.13(-1.12%) |
May 10, 2019 | 11.40 | 11.46 | 11.21 | 11.34 | 364,441 | +0.01(+0.09%) |
May 09, 2019 | 11.46 | 11.90 | 11.27 | 11.33 | 651,608 | -0.14(-1.20%) |
May 08, 2019 | 11.13 | 11.76 | 10.91 | 11.47 | 1,064,331 | +0.23(+2.00%) |
May 07, 2019 | 10.59 | 12.04 | 10.58 | 11.25 | 1,079,801 | -0.23(-1.96%) |
May 06, 2019 | 10.70 | 11.47 | 10.54 | 11.47 | 1,052,392 | +0.67(+6.16%) |
May 03, 2019 | 10.30 | 10.84 | 10.29 | 10.80 | 587,496 | +0.53(+5.15%) |
May 02, 2019 | 10.24 | 10.35 | 10.15 | 10.28 | 297,547 | +0.04(+0.38%) |
May 01, 2019 | 9.835 | 10.27 | 9.757 | 10.24 | 377,138 | +0.39(+3.98%) |
Apr 30, 2019 | 9.610 | 9.874 | 9.453 | 9.845 | 346,438 | +0.25(+2.66%) |
Apr 29, 2019 | 9.678 | 9.717 | 9.541 | 9.590 | 234,884 | -0.09(-0.91%) |
Apr 26, 2019 | 9.610 | 9.727 | 9.590 | 9.678 | 246,227 | +0.09(+0.92%) |
Apr 25, 2019 | 9.727 | 9.734 | 9.453 | 9.590 | 428,611 | -0.14(-1.41%) |
Apr 24, 2019 | 9.796 | 9.896 | 9.717 | 9.727 | 169,036 | -0.09(-0.90%) |
Apr 23, 2019 | 9.825 | 9.894 | 9.786 | 9.815 | 100,629 | +0.01(+0.10%) |
Apr 22, 2019 | 9.894 | 9.894 | 9.708 | 9.806 | 122,493 | -0.08(-0.79%) |
Apr 18, 2019 | 9.884 | 9.982 | 9.825 | 9.884 | 111,476 | -0.03(-0.30%) |
Apr 17, 2019 | 9.717 | 9.982 | 9.717 | 9.913 | 198,406 | +0.19(+1.91%) |
Apr 16, 2019 | 9.786 | 9.796 | 9.668 | 9.727 | 158,295 | -0.07(-0.70%) |
Apr 15, 2019 | 9.796 | 9.904 | 9.762 | 9.796 | 117,136 | +0.01(+0.10%) |
Apr 12, 2019 | 9.825 | 9.835 | 9.717 | 9.786 | 100,655 | +0.00(+0.00%) |
Apr 11, 2019 | 9.874 | 9.894 | 9.747 | 9.786 | 119,201 | -0.04(-0.40%) |
Apr 10, 2019 | 9.845 | 9.864 | 9.747 | 9.825 | 140,194 | +0.01(+0.10%) |
Apr 09, 2019 | 9.953 | 9.982 | 9.786 | 9.815 | 92,329 | -0.13(-1.28%) |
Apr 08, 2019 | 10.01 | 10.12 | 9.933 | 9.943 | 86,369 | -0.12(-1.17%) |
Apr 05, 2019 | 10.09 | 10.13 | 9.933 | 10.06 | 136,691 | +0.02(+0.20%) |
Apr 04, 2019 | 9.913 | 10.05 | 9.904 | 10.04 | 146,480 | +0.13(+1.28%) |
Apr 03, 2019 | 9.972 | 10.01 | 9.845 | 9.913 | 123,819 | -0.05(-0.49%) |
Apr 02, 2019 | 9.953 | 10.07 | 9.864 | 9.962 | 150,892 | -0.02(-0.20%) |
Apr 01, 2019 | 9.884 | 9.992 | 9.840 | 9.982 | 235,785 | +0.13(+1.29%) |
Mar 29, 2019 | 9.982 | 10.05 | 9.791 | 9.855 | 270,524 | -0.13(-1.28%) |
Mar 28, 2019 | 9.943 | 10.06 | 9.884 | 9.982 | 153,774 | +0.04(+0.39%) |
Mar 27, 2019 | 9.874 | 9.992 | 9.610 | 9.943 | 194,509 | +0.06(+0.59%) |
Mar 26, 2019 | 9.806 | 9.923 | 9.796 | 9.884 | 135,458 | +0.09(+0.90%) |
Mar 25, 2019 | 9.698 | 9.894 | 9.673 | 9.796 | 257,250 | +0.10(+1.01%) |
Mar 22, 2019 | 9.806 | 9.874 | 9.570 | 9.698 | 289,511 | -0.10(-1.00%) |
Mar 21, 2019 | 9.708 | 9.884 | 9.708 | 9.796 | 353,916 | +0.09(+0.91%) |
Mar 20, 2019 | 9.639 | 9.953 | 9.612 | 9.708 | 809,428 | +0.02(+0.20%) |
Mar 19, 2019 | 9.619 | 10.17 | 9.453 | 9.688 | 1,421,876 | -0.69(-6.61%) |
Mar 18, 2019 | 9.953 | 10.43 | 9.953 | 10.37 | 552,941 | +0.43(+4.34%) |
Mar 15, 2019 | 9.933 | 10.02 | 9.894 | 9.943 | 287,572 | +0.00(+0.00%) |
Mar 14, 2019 | 9.884 | 9.982 | 9.796 | 9.943 | 125,391 | +0.06(+0.59%) |
Mar 13, 2019 | 9.933 | 10.02 | 9.864 | 9.884 | 112,264 | -0.05(-0.49%) |
Mar 12, 2019 | 10.06 | 10.11 | 9.855 | 9.933 | 117,572 | -0.11(-1.07%) |
Mar 11, 2019 | 9.786 | 10.07 | 9.766 | 10.04 | 104,863 | +0.26(+2.71%) |
Mar 08, 2019 | 9.806 | 9.855 | 9.727 | 9.776 | 124,849 | -0.03(-0.30%) |
Mar 07, 2019 | 10.03 | 10.04 | 9.806 | 9.806 | 176,184 | -0.23(-2.25%) |
Mar 06, 2019 | 10.26 | 10.29 | 10.03 | 10.03 | 102,779 | -0.22(-2.10%) |
Mar 05, 2019 | 10.31 | 10.36 | 10.22 | 10.25 | 168,984 | -0.06(-0.57%) |
Mar 04, 2019 | 10.26 | 10.38 | 10.20 | 10.31 | 115,184 | +0.05(+0.48%) |