Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.739 | 9.840 | 9.739 | 9.815 | 510,515 | -0.02(-0.17%) |
May 30, 2019 | 9.848 | 9.908 | 9.798 | 9.832 | 857,140 | -0.08(-0.85%) |
May 29, 2019 | 9.823 | 9.937 | 9.747 | 9.916 | 716,925 | +0.19(+1.91%) |
May 28, 2019 | 9.798 | 9.823 | 9.730 | 9.730 | 478,298 | +0.03(+0.26%) |
May 24, 2019 | 9.815 | 9.815 | 9.688 | 9.705 | 307,943 | -0.06(-0.61%) |
May 23, 2019 | 9.747 | 9.806 | 9.696 | 9.764 | 541,417 | -0.12(-1.20%) |
May 22, 2019 | 9.899 | 9.924 | 9.848 | 9.882 | 470,259 | -0.05(-0.51%) |
May 21, 2019 | 9.832 | 9.933 | 9.815 | 9.933 | 804,019 | +0.21(+2.17%) |
May 20, 2019 | 9.832 | 9.832 | 9.722 | 9.722 | 467,808 | -0.30(-3.03%) |
May 17, 2019 | 10.09 | 10.13 | 10.03 | 10.03 | 797,148 | -0.32(-3.10%) |
May 16, 2019 | 10.39 | 10.44 | 10.31 | 10.35 | 605,876 | +0.02(+0.16%) |
May 15, 2019 | 10.25 | 10.38 | 10.25 | 10.33 | 706,362 | +0.07(+0.66%) |
May 14, 2019 | 10.23 | 10.36 | 10.23 | 10.26 | 679,794 | +0.17(+1.67%) |
May 13, 2019 | 10.10 | 10.17 | 10.02 | 10.09 | 1,257,339 | -0.48(-4.55%) |
May 10, 2019 | 10.48 | 10.60 | 10.32 | 10.57 | 1,006,705 | +0.17(+1.62%) |
May 09, 2019 | 10.38 | 10.50 | 10.25 | 10.41 | 1,528,495 | -0.32(-2.99%) |
May 08, 2019 | 10.78 | 10.86 | 10.66 | 10.73 | 686,318 | -0.22(-2.01%) |
May 07, 2019 | 11.13 | 11.21 | 10.88 | 10.95 | 958,921 | -0.48(-4.21%) |
May 06, 2019 | 11.29 | 11.46 | 11.27 | 11.43 | 870,145 | -0.63(-5.19%) |
May 03, 2019 | 12.10 | 12.10 | 12.00 | 12.05 | 393,187 | +0.13(+1.06%) |
May 02, 2019 | 11.91 | 12.01 | 11.88 | 11.93 | 521,457 | +0.05(+0.43%) |
May 01, 2019 | 12.00 | 12.09 | 11.87 | 11.88 | 1,196,948 | -0.08(-0.71%) |
Apr 30, 2019 | 11.99 | 11.99 | 11.92 | 11.96 | 247,658 | -0.05(-0.42%) |
Apr 29, 2019 | 11.92 | 12.04 | 11.92 | 12.01 | 546,488 | +0.14(+1.21%) |
Apr 26, 2019 | 11.89 | 11.92 | 11.79 | 11.87 | 420,417 | +0.10(+0.86%) |
Apr 25, 2019 | 11.64 | 11.80 | 11.56 | 11.77 | 680,361 | -0.03(-0.29%) |
Apr 24, 2019 | 11.88 | 11.88 | 11.76 | 11.80 | 693,396 | -0.14(-1.20%) |
Apr 23, 2019 | 11.93 | 11.97 | 11.88 | 11.94 | 458,443 | +0.01(+0.07%) |
Apr 22, 2019 | 11.99 | 11.99 | 11.88 | 11.93 | 386,436 | -0.27(-2.21%) |
Apr 18, 2019 | 12.02 | 12.25 | 11.98 | 12.21 | 1,384,264 | +0.49(+4.18%) |
Apr 17, 2019 | 11.77 | 11.80 | 11.71 | 11.72 | 316,667 | +0.02(+0.14%) |
Apr 16, 2019 | 11.66 | 11.72 | 11.65 | 11.70 | 657,825 | +0.35(+3.13%) |
Apr 15, 2019 | 11.45 | 11.46 | 11.31 | 11.34 | 547,708 | -0.11(-0.96%) |
Apr 12, 2019 | 11.48 | 11.48 | 11.40 | 11.45 | 604,994 | +0.16(+1.42%) |
Apr 11, 2019 | 11.33 | 11.33 | 11.26 | 11.29 | 325,935 | -0.30(-2.62%) |
Apr 10, 2019 | 11.61 | 11.63 | 11.58 | 11.60 | 390,277 | -0.08(-0.65%) |
Apr 09, 2019 | 11.68 | 11.68 | 11.62 | 11.67 | 462,012 | -0.12(-1.00%) |
Apr 08, 2019 | 11.77 | 11.82 | 11.76 | 11.79 | 197,512 | -0.08(-0.71%) |
Apr 05, 2019 | 11.82 | 11.92 | 11.82 | 11.88 | 445,754 | +0.08(+0.72%) |
Apr 04, 2019 | 11.73 | 11.79 | 11.72 | 11.79 | 718,031 | +0.17(+1.45%) |
Apr 03, 2019 | 11.67 | 11.74 | 11.61 | 11.62 | 293,943 | +0.10(+0.88%) |
Apr 02, 2019 | 11.54 | 11.55 | 11.45 | 11.52 | 257,843 | -0.02(-0.15%) |
Apr 01, 2019 | 11.54 | 11.55 | 11.47 | 11.54 | 357,765 | +0.20(+1.79%) |
Mar 29, 2019 | 11.34 | 11.36 | 11.27 | 11.34 | 525,788 | +0.38(+3.47%) |
Mar 28, 2019 | 11.02 | 11.04 | 10.91 | 10.95 | 736,223 | -0.01(-0.08%) |
Mar 27, 2019 | 10.89 | 11.06 | 10.89 | 10.96 | 802,950 | +0.03(+0.23%) |
Mar 26, 2019 | 10.94 | 10.96 | 10.88 | 10.94 | 616,411 | -0.05(-0.46%) |
Mar 25, 2019 | 10.96 | 11.06 | 10.95 | 10.99 | 894,881 | -0.16(-1.44%) |
Mar 22, 2019 | 11.30 | 11.37 | 11.14 | 11.15 | 396,265 | -0.46(-3.93%) |
Mar 21, 2019 | 11.50 | 11.61 | 11.49 | 11.61 | 388,773 | +0.09(+0.81%) |
Mar 20, 2019 | 11.52 | 11.61 | 11.45 | 11.51 | 482,161 | -0.14(-1.16%) |
Mar 19, 2019 | 11.69 | 11.71 | 11.63 | 11.65 | 269,203 | -0.01(-0.07%) |
Mar 18, 2019 | 11.64 | 11.68 | 11.61 | 11.66 | 300,027 | +0.21(+1.85%) |
Mar 15, 2019 | 11.43 | 11.49 | 11.39 | 11.44 | 459,369 | +0.13(+1.12%) |
Mar 14, 2019 | 11.38 | 11.38 | 11.29 | 11.32 | 536,259 | -0.21(-1.83%) |
Mar 13, 2019 | 11.53 | 11.56 | 11.50 | 11.53 | 412,492 | +0.04(+0.37%) |
Mar 12, 2019 | 11.41 | 11.52 | 11.41 | 11.49 | 701,756 | +0.17(+1.49%) |
Mar 11, 2019 | 11.23 | 11.33 | 11.22 | 11.32 | 462,104 | +0.27(+2.45%) |
Mar 08, 2019 | 11.01 | 11.06 | 10.94 | 11.05 | 939,576 | -0.24(-2.10%) |
Mar 07, 2019 | 11.47 | 11.49 | 11.28 | 11.28 | 1,196,613 | -0.63(-5.32%) |
Mar 06, 2019 | 12.04 | 12.04 | 11.92 | 11.92 | 493,102 | -0.08(-0.70%) |
Mar 05, 2019 | 11.92 | 12.02 | 11.89 | 12.00 | 474,281 | +0.01(+0.07%) |
Mar 04, 2019 | 12.10 | 12.10 | 11.87 | 11.99 | 593,336 | -0.19(-1.53%) |