Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.03 | 10.03 | 9.889 | 9.994 | 109,967 | -0.07(-0.65%) |
May 30, 2019 | 10.11 | 10.18 | 10.03 | 10.06 | 76,984 | -0.03(-0.33%) |
May 29, 2019 | 10.07 | 10.15 | 10.05 | 10.09 | 134,218 | -0.08(-0.78%) |
May 28, 2019 | 10.24 | 10.28 | 10.17 | 10.17 | 45,873 | -0.11(-1.03%) |
May 24, 2019 | 10.34 | 10.34 | 10.20 | 10.28 | 42,376 | -0.01(-0.13%) |
May 23, 2019 | 10.30 | 10.31 | 10.22 | 10.29 | 104,040 | -0.09(-0.84%) |
May 22, 2019 | 10.38 | 10.45 | 10.33 | 10.38 | 69,263 | +0.00(+0.00%) |
May 21, 2019 | 10.32 | 10.39 | 10.32 | 10.38 | 73,317 | +0.08(+0.76%) |
May 20, 2019 | 10.30 | 10.32 | 10.23 | 10.30 | 52,491 | -0.06(-0.57%) |
May 17, 2019 | 10.38 | 10.40 | 10.30 | 10.36 | 75,241 | -0.05(-0.50%) |
May 16, 2019 | 10.43 | 10.50 | 10.40 | 10.41 | 70,176 | -0.01(-0.13%) |
May 15, 2019 | 10.30 | 10.44 | 10.27 | 10.42 | 61,275 | +0.10(+0.95%) |
May 14, 2019 | 10.31 | 10.38 | 10.28 | 10.32 | 111,513 | +0.01(+0.13%) |
May 13, 2019 | 10.34 | 10.40 | 10.21 | 10.31 | 115,656 | -0.17(-1.62%) |
May 10, 2019 | 10.43 | 10.49 | 10.35 | 10.48 | 60,865 | +0.01(+0.12%) |
May 09, 2019 | 10.47 | 10.50 | 10.36 | 10.47 | 56,138 | -0.05(-0.50%) |
May 08, 2019 | 10.47 | 10.57 | 10.41 | 10.52 | 56,148 | +0.04(+0.37%) |
May 07, 2019 | 10.49 | 10.53 | 10.34 | 10.48 | 110,898 | -0.05(-0.44%) |
May 06, 2019 | 10.37 | 10.53 | 10.35 | 10.53 | 48,339 | +0.05(+0.44%) |
May 03, 2019 | 10.45 | 10.52 | 10.42 | 10.48 | 33,338 | +0.05(+0.50%) |
May 02, 2019 | 10.46 | 10.46 | 10.38 | 10.43 | 39,428 | -0.05(-0.50%) |
May 01, 2019 | 10.47 | 10.51 | 10.43 | 10.48 | 52,771 | +0.02(+0.19%) |
Apr 30, 2019 | 10.45 | 10.46 | 10.40 | 10.46 | 117,243 | +0.01(+0.12%) |
Apr 29, 2019 | 10.35 | 10.45 | 10.32 | 10.45 | 69,893 | +0.10(+1.01%) |
Apr 26, 2019 | 10.33 | 10.34 | 10.27 | 10.34 | 72,641 | +0.04(+0.38%) |
Apr 25, 2019 | 10.29 | 10.31 | 10.24 | 10.31 | 56,772 | +0.01(+0.11%) |
Apr 24, 2019 | 10.39 | 10.39 | 10.29 | 10.29 | 42,223 | -0.08(-0.80%) |
Apr 23, 2019 | 10.38 | 10.38 | 10.32 | 10.38 | 55,672 | +0.01(+0.13%) |
Apr 22, 2019 | 10.27 | 10.36 | 10.22 | 10.36 | 80,583 | +0.08(+0.75%) |
Apr 18, 2019 | 10.24 | 10.31 | 10.22 | 10.29 | 74,987 | +0.07(+0.70%) |
Apr 17, 2019 | 10.22 | 10.25 | 10.19 | 10.22 | 102,739 | +0.03(+0.25%) |
Apr 16, 2019 | 10.19 | 10.20 | 10.14 | 10.19 | 74,878 | +0.05(+0.45%) |
Apr 15, 2019 | 10.13 | 10.15 | 10.11 | 10.14 | 78,164 | +0.05(+0.45%) |
Apr 12, 2019 | 10.23 | 10.24 | 10.10 | 10.10 | 101,010 | -0.09(-0.89%) |
Apr 11, 2019 | 10.08 | 10.19 | 10.05 | 10.19 | 152,867 | +0.14(+1.42%) |
Apr 10, 2019 | 10.09 | 10.10 | 10.01 | 10.05 | 126,822 | +0.01(+0.06%) |
Apr 09, 2019 | 10.06 | 10.09 | 10.01 | 10.04 | 55,330 | -0.04(-0.39%) |
Apr 08, 2019 | 10.05 | 10.11 | 10.04 | 10.08 | 85,882 | +0.04(+0.39%) |
Apr 05, 2019 | 10.20 | 10.20 | 9.988 | 10.04 | 133,346 | -0.10(-0.96%) |
Apr 04, 2019 | 10.22 | 10.22 | 10.14 | 10.14 | 113,692 | -0.05(-0.45%) |
Apr 03, 2019 | 10.26 | 10.26 | 10.18 | 10.18 | 79,465 | -0.01(-0.06%) |
Apr 02, 2019 | 10.22 | 10.23 | 10.16 | 10.19 | 77,088 | -0.01(-0.06%) |
Apr 01, 2019 | 10.25 | 10.27 | 10.18 | 10.20 | 146,691 | +0.05(+0.51%) |
Mar 29, 2019 | 10.27 | 10.27 | 10.14 | 10.14 | 121,951 | -0.04(-0.38%) |
Mar 28, 2019 | 10.08 | 10.18 | 10.01 | 10.18 | 145,692 | +0.12(+1.16%) |
Mar 27, 2019 | 9.936 | 10.07 | 9.910 | 10.07 | 106,598 | +0.15(+1.51%) |
Mar 26, 2019 | 9.904 | 9.923 | 9.845 | 9.917 | 79,927 | +0.08(+0.86%) |
Mar 25, 2019 | 9.936 | 9.943 | 9.794 | 9.832 | 67,871 | -0.14(-1.37%) |
Mar 22, 2019 | 10.02 | 10.09 | 9.901 | 9.969 | 63,439 | -0.09(-0.90%) |
Mar 21, 2019 | 10.01 | 10.06 | 9.819 | 10.06 | 210,728 | -0.07(-0.70%) |
Mar 20, 2019 | 10.22 | 10.34 | 10.02 | 10.13 | 131,740 | -0.14(-1.34%) |
Mar 19, 2019 | 10.20 | 10.28 | 10.12 | 10.27 | 80,171 | +0.09(+0.89%) |
Mar 18, 2019 | 10.20 | 10.23 | 10.10 | 10.18 | 100,954 | -0.03(-0.32%) |
Mar 15, 2019 | 10.15 | 10.22 | 10.02 | 10.21 | 149,915 | +0.11(+1.09%) |
Mar 14, 2019 | 10.13 | 10.15 | 10.02 | 10.10 | 93,976 | +0.03(+0.26%) |
Mar 13, 2019 | 9.940 | 10.08 | 9.937 | 10.08 | 52,774 | +0.12(+1.23%) |
Mar 12, 2019 | 9.895 | 9.966 | 9.856 | 9.953 | 72,275 | +0.10(+1.05%) |
Mar 11, 2019 | 9.766 | 9.875 | 9.741 | 9.850 | 52,392 | +0.12(+1.19%) |
Mar 08, 2019 | 9.637 | 9.759 | 9.592 | 9.734 | 100,770 | +0.05(+0.53%) |
Mar 07, 2019 | 9.740 | 9.780 | 9.647 | 9.682 | 79,617 | -0.08(-0.79%) |
Mar 06, 2019 | 9.824 | 9.824 | 9.750 | 9.759 | 63,872 | -0.05(-0.53%) |
Mar 05, 2019 | 9.798 | 9.933 | 9.740 | 9.811 | 159,607 | +0.03(+0.33%) |
Mar 04, 2019 | 9.830 | 9.830 | 9.740 | 9.779 | 86,302 | -0.03(-0.33%) |