Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.54 | 11.04 | 10.38 | 10.96 | 146,600 | +0.49(+4.68%) |
May 30, 2019 | 10.38 | 10.60 | 10.38 | 10.47 | 27,967 | -0.03(-0.29%) |
May 29, 2019 | 10.23 | 10.68 | 10.23 | 10.50 | 69,267 | +0.06(+0.56%) |
May 28, 2019 | 10.80 | 10.80 | 10.40 | 10.44 | 35,093 | -0.13(-1.21%) |
May 24, 2019 | 10.51 | 10.87 | 10.40 | 10.57 | 152,600 | +0.17(+1.63%) |
May 23, 2019 | 10.51 | 10.51 | 10.39 | 10.40 | 122,038 | +0.27(+2.61%) |
May 22, 2019 | 10.28 | 10.28 | 10.00 | 10.13 | 103,436 | -0.01(-0.05%) |
May 21, 2019 | 10.29 | 10.30 | 9.830 | 10.14 | 78,654 | +0.17(+1.66%) |
May 20, 2019 | 9.850 | 10.16 | 9.850 | 9.974 | 23,681 | +0.28(+2.93%) |
May 17, 2019 | 10.04 | 10.04 | 9.480 | 9.690 | 56,400 | -0.56(-5.46%) |
May 16, 2019 | 10.00 | 10.38 | 10.00 | 10.25 | 56,389 | -0.12(-1.11%) |
May 15, 2019 | 10.51 | 10.51 | 10.22 | 10.37 | 47,388 | +0.11(+1.02%) |
May 14, 2019 | 10.26 | 10.68 | 10.24 | 10.26 | 58,760 | +0.12(+1.18%) |
May 13, 2019 | 10.11 | 10.38 | 9.980 | 10.14 | 60,680 | -0.13(-1.27%) |
May 10, 2019 | 10.37 | 10.37 | 10.13 | 10.27 | 74,000 | -0.13(-1.25%) |
May 09, 2019 | 10.51 | 10.54 | 10.13 | 10.40 | 42,592 | -0.08(-0.76%) |
May 08, 2019 | 10.73 | 10.74 | 10.30 | 10.48 | 40,750 | -0.01(-0.10%) |
May 07, 2019 | 11.24 | 11.24 | 10.43 | 10.49 | 39,013 | -0.13(-1.22%) |
May 06, 2019 | 10.64 | 10.64 | 10.43 | 10.62 | 39,211 | -0.18(-1.67%) |
May 03, 2019 | 10.87 | 11.07 | 10.80 | 10.80 | 38,700 | +0.13(+1.22%) |
May 02, 2019 | 10.90 | 10.91 | 10.67 | 10.67 | 57,031 | -0.08(-0.74%) |
May 01, 2019 | 10.85 | 10.96 | 10.75 | 10.75 | 29,243 | -0.15(-1.38%) |
Apr 30, 2019 | 10.80 | 10.95 | 10.78 | 10.90 | 25,667 | +0.00(+0.00%) |
Apr 29, 2019 | 10.82 | 11.03 | 10.77 | 10.90 | 31,635 | +0.09(+0.83%) |
Apr 26, 2019 | 10.59 | 10.90 | 10.59 | 10.81 | 35,700 | +0.09(+0.84%) |
Apr 25, 2019 | 10.50 | 10.82 | 10.50 | 10.72 | 49,469 | -0.05(-0.46%) |
Apr 24, 2019 | 10.72 | 10.96 | 10.64 | 10.77 | 44,133 | -0.22(-2.00%) |
Apr 23, 2019 | 11.00 | 11.00 | 10.83 | 10.99 | 57,114 | -0.03(-0.23%) |
Apr 22, 2019 | 10.88 | 11.05 | 10.88 | 11.02 | 22,757 | -0.13(-1.21%) |
Apr 18, 2019 | 10.99 | 11.18 | 10.99 | 11.15 | 96,900 | +0.07(+0.63%) |
Apr 17, 2019 | 10.79 | 11.19 | 10.79 | 11.08 | 59,397 | +0.39(+3.65%) |
Apr 16, 2019 | 10.65 | 10.86 | 10.65 | 10.69 | 26,363 | +0.21(+2.00%) |
Apr 15, 2019 | 10.32 | 10.52 | 10.25 | 10.48 | 72,543 | +0.15(+1.48%) |
Apr 12, 2019 | 10.47 | 10.47 | 10.28 | 10.33 | 107,300 | -0.00(-0.04%) |
Apr 11, 2019 | 10.29 | 10.57 | 10.24 | 10.33 | 52,045 | -0.29(-2.71%) |
Apr 10, 2019 | 10.57 | 10.80 | 10.54 | 10.62 | 48,046 | -0.14(-1.26%) |
Apr 09, 2019 | 10.78 | 10.78 | 10.73 | 10.76 | 70,316 | +0.22(+2.04%) |
Apr 08, 2019 | 10.51 | 10.77 | 10.51 | 10.54 | 32,792 | -0.18(-1.68%) |
Apr 05, 2019 | 10.75 | 10.82 | 10.60 | 10.72 | 216,800 | -0.06(-0.59%) |
Apr 04, 2019 | 10.79 | 10.91 | 10.70 | 10.78 | 64,444 | +0.18(+1.74%) |
Apr 03, 2019 | 10.72 | 10.72 | 10.50 | 10.60 | 463,084 | +0.14(+1.39%) |
Apr 02, 2019 | 10.56 | 10.56 | 10.40 | 10.46 | 51,329 | -0.08(-0.81%) |
Apr 01, 2019 | 10.27 | 10.67 | 10.27 | 10.54 | 51,686 | +0.18(+1.74%) |
Mar 29, 2019 | 10.41 | 10.57 | 10.25 | 10.36 | 32,500 | +0.10(+0.97%) |
Mar 28, 2019 | 10.04 | 10.28 | 10.04 | 10.26 | 98,053 | +0.31(+3.12%) |
Mar 27, 2019 | 9.850 | 10.01 | 9.850 | 9.950 | 121,440 | -0.31(-3.02%) |
Mar 26, 2019 | 10.17 | 10.41 | 10.15 | 10.26 | 64,759 | +0.13(+1.33%) |
Mar 25, 2019 | 9.971 | 10.31 | 9.950 | 10.12 | 99,086 | -0.09(-0.83%) |
Mar 22, 2019 | 10.28 | 10.52 | 10.15 | 10.21 | 40,200 | -0.36(-3.45%) |
Mar 21, 2019 | 10.57 | 10.69 | 10.46 | 10.57 | 21,838 | +0.12(+1.20%) |
Mar 20, 2019 | 10.73 | 10.73 | 10.32 | 10.45 | 86,933 | +0.11(+1.11%) |
Mar 19, 2019 | 10.15 | 10.57 | 10.15 | 10.34 | 50,595 | +0.34(+3.35%) |
Mar 18, 2019 | 10.06 | 10.18 | 9.770 | 10.00 | 60,329 | +0.05(+0.50%) |
Mar 15, 2019 | 9.980 | 9.980 | 9.780 | 9.950 | 359,000 | +0.26(+2.68%) |
Mar 14, 2019 | 9.460 | 9.790 | 9.350 | 9.690 | 57,868 | +0.24(+2.54%) |
Mar 13, 2019 | 9.230 | 9.650 | 9.230 | 9.450 | 37,447 | +0.00(+0.00%) |
Mar 12, 2019 | 9.350 | 9.570 | 9.350 | 9.450 | 36,187 | -0.20(-2.07%) |
Mar 11, 2019 | 9.300 | 9.750 | 9.300 | 9.650 | 46,910 | +0.10(+0.99%) |
Mar 08, 2019 | 9.760 | 9.760 | 9.420 | 9.555 | 110,200 | -0.20(-2.00%) |
Mar 07, 2019 | 9.710 | 9.910 | 9.710 | 9.750 | 73,435 | -0.25(-2.50%) |
Mar 06, 2019 | 9.750 | 10.21 | 9.750 | 10.00 | 63,732 | +0.16(+1.63%) |
Mar 05, 2019 | 9.580 | 9.870 | 9.580 | 9.840 | 52,747 | -0.16(-1.60%) |
Mar 04, 2019 | 9.920 | 10.26 | 9.920 | 10.00 | 21,710 | -0.12(-1.23%) |