Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.176 | 9.204 | 9.048 | 9.048 | 6,416 | -0.07(-0.76%) |
May 30, 2019 | 9.040 | 9.296 | 8.996 | 9.118 | 31,145 | +0.19(+2.18%) |
May 29, 2019 | 9.273 | 9.273 | 8.790 | 8.923 | 6,976 | -0.51(-5.45%) |
May 28, 2019 | 9.273 | 9.437 | 9.008 | 9.437 | 15,927 | -0.16(-1.70%) |
May 24, 2019 | 9.008 | 9.601 | 8.993 | 9.601 | 769 | +0.25(+2.67%) |
May 23, 2019 | 9.157 | 9.351 | 9.157 | 9.351 | 583 | -0.16(-1.64%) |
May 22, 2019 | 9.390 | 9.507 | 9.211 | 9.507 | 4,858 | +0.22(+2.37%) |
May 21, 2019 | 9.287 | 9.287 | 6 | +0.00(+0.00%) | ||
May 20, 2019 | 9.596 | 9.596 | 9.287 | 9.287 | 4,505 | -0.45(-4.66%) |
May 17, 2019 | 9.344 | 9.741 | 9.320 | 9.741 | 3,721 | +0.66(+7.31%) |
May 16, 2019 | 9.273 | 9.273 | 9.077 | 9.077 | 334 | -0.24(-2.52%) |
May 15, 2019 | 8.970 | 9.312 | 8.962 | 9.312 | 3,055 | +0.00(+0.00%) |
May 14, 2019 | 9.001 | 9.562 | 8.790 | 9.312 | 42,658 | -0.21(-2.20%) |
May 13, 2019 | 9.628 | 9.628 | 9.359 | 9.522 | 1,879 | -0.10(-1.06%) |
May 10, 2019 | 9.811 | 9.811 | 9.593 | 9.624 | 3,464 | -0.30(-3.06%) |
May 09, 2019 | 9.788 | 9.936 | 9.788 | 9.928 | 2,828 | -0.05(-0.55%) |
May 08, 2019 | 10.01 | 10.01 | 9.983 | 9.983 | 4,928 | -0.25(-2.44%) |
May 07, 2019 | 10.23 | 10.23 | 10.23 | 10.23 | 218 | +0.00(+0.00%) |
May 06, 2019 | 10.15 | 10.66 | 10.05 | 10.23 | 9,122 | +0.09(+0.92%) |
May 03, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 128 | +0.00(+0.00%) |
May 02, 2019 | 10.15 | 10.15 | 10.14 | 10.14 | 1,040 | -0.30(-2.83%) |
May 01, 2019 | 10.43 | 10.43 | 33 | +0.00(+0.00%) | ||
Apr 30, 2019 | 10.43 | 10.43 | 10.43 | 10.43 | 7,263 | +0.23(+2.21%) |
Apr 29, 2019 | 10.40 | 10.40 | 10.13 | 10.21 | 7,392 | +0.07(+0.65%) |
Apr 26, 2019 | 10.09 | 10.14 | 10.09 | 10.14 | 384 | +0.09(+0.89%) |
Apr 25, 2019 | 10.37 | 10.59 | 10.03 | 10.05 | 7,435 | -0.16(-1.53%) |
Apr 24, 2019 | 10.21 | 10.21 | 10.21 | 10.21 | 740 | +0.11(+1.08%) |
Apr 23, 2019 | 10.30 | 10.45 | 10.10 | 10.10 | 4,608 | +0.00(+0.00%) |
Apr 22, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 56 | +0.00(+0.00%) |
Apr 18, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 128 | +0.00(+0.00%) |
Apr 17, 2019 | 10.48 | 10.48 | 10.10 | 10.10 | 1,858 | -0.38(-3.64%) |
Apr 16, 2019 | 10.48 | 10.48 | 10.48 | 10.48 | 44 | +0.00(+0.00%) |
Apr 15, 2019 | 10.35 | 10.68 | 10.35 | 10.48 | 3,309 | +0.37(+3.66%) |
Apr 12, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 4,363 | +0.00(+0.00%) |
Apr 11, 2019 | 10.26 | 10.29 | 10.11 | 10.11 | 2,032 | -0.18(-1.71%) |
Apr 10, 2019 | 10.33 | 10.33 | 10.29 | 10.29 | 2,389 | +0.00(+0.00%) |
Apr 09, 2019 | 10.22 | 10.45 | 10.18 | 10.29 | 14,333 | +0.07(+0.69%) |
Apr 08, 2019 | 10.36 | 10.52 | 10.19 | 10.22 | 33,609 | -0.23(-2.18%) |
Apr 05, 2019 | 10.44 | 10.44 | 10.44 | 10.44 | 1,924 | -0.13(-1.23%) |
Apr 04, 2019 | 10.26 | 10.72 | 10.24 | 10.57 | 29,839 | +0.37(+3.59%) |
Apr 03, 2019 | 10.36 | 10.36 | 10.21 | 10.21 | 8,101 | +0.00(+0.00%) |
Apr 02, 2019 | 10.45 | 10.45 | 10.18 | 10.21 | 4,824 | -0.39(-3.68%) |
Apr 01, 2019 | 10.20 | 10.70 | 10.19 | 10.60 | 12,371 | +0.49(+4.81%) |
Mar 29, 2019 | 10.01 | 10.12 | 10.01 | 10.11 | 1,668 | +0.22(+2.18%) |
Mar 28, 2019 | 9.827 | 9.897 | 9.609 | 9.897 | 10,163 | +0.07(+0.71%) |
Mar 27, 2019 | 9.850 | 9.951 | 9.811 | 9.827 | 3,549 | -0.15(-1.55%) |
Mar 26, 2019 | 10.07 | 10.07 | 9.975 | 9.981 | 3,047 | +0.01(+0.07%) |
Mar 25, 2019 | 10.08 | 10.08 | 9.975 | 9.975 | 13,928 | -0.26(-2.51%) |
Mar 22, 2019 | 10.40 | 10.40 | 10.13 | 10.23 | 3,593 | -0.35(-3.35%) |
Mar 21, 2019 | 10.29 | 10.59 | 10.29 | 10.59 | 16,021 | +0.29(+2.84%) |
Mar 20, 2019 | 10.71 | 10.71 | 10.29 | 10.29 | 1,899 | -0.25(-2.34%) |
Mar 19, 2019 | 10.54 | 10.55 | 10.54 | 10.54 | 1,110 | +0.08(+0.73%) |
Mar 18, 2019 | 10.68 | 10.68 | 10.45 | 10.46 | 1,767 | +0.02(+0.15%) |
Mar 15, 2019 | 10.40 | 10.46 | 10.35 | 10.45 | 3,000 | -0.23(-2.18%) |
Mar 14, 2019 | 10.68 | 10.68 | 10.68 | 10.68 | 212 | +0.26(+2.45%) |
Mar 13, 2019 | 10.46 | 10.48 | 10.27 | 10.43 | 4,333 | -0.06(-0.58%) |
Mar 12, 2019 | 10.51 | 10.56 | 10.35 | 10.49 | 3,626 | +0.13(+1.26%) |
Mar 11, 2019 | 10.35 | 10.59 | 10.35 | 10.36 | 5,221 | +0.13(+1.27%) |
Mar 08, 2019 | 10.55 | 10.67 | 10.23 | 10.23 | 1,043 | -0.11(-1.04%) |
Mar 07, 2019 | 10.59 | 10.59 | 10.32 | 10.33 | 8,095 | -0.38(-3.58%) |
Mar 06, 2019 | 10.81 | 11.08 | 10.72 | 10.72 | 7,624 | -0.03(-0.29%) |
Mar 05, 2019 | 10.85 | 10.90 | 10.75 | 10.75 | 6,195 | -0.13(-1.21%) |
Mar 04, 2019 | 10.88 | 10.88 | 10.88 | 10.88 | 648 | +0.03(+0.30%) |