Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.19 | 10.33 | 10.15 | 10.24 | 10,900 | +0.44(+4.46%) |
May 30, 2019 | 9.930 | 9.930 | 9.800 | 9.807 | 8,484 | -0.24(-2.41%) |
May 29, 2019 | 9.973 | 10.05 | 9.900 | 10.05 | 52,297 | +0.25(+2.55%) |
May 28, 2019 | 9.990 | 9.990 | 9.750 | 9.800 | 15,093 | -0.07(-0.71%) |
May 24, 2019 | 9.925 | 9.925 | 9.740 | 9.870 | 22,500 | +0.15(+1.54%) |
May 23, 2019 | 9.666 | 9.900 | 9.666 | 9.720 | 25,740 | +0.03(+0.31%) |
May 22, 2019 | 9.750 | 9.750 | 9.630 | 9.690 | 20,276 | -0.02(-0.15%) |
May 21, 2019 | 9.550 | 9.705 | 9.510 | 9.705 | 13,422 | +0.22(+2.37%) |
May 20, 2019 | 9.420 | 9.630 | 9.390 | 9.480 | 6,788 | +0.37(+4.06%) |
May 17, 2019 | 9.133 | 9.200 | 9.110 | 9.110 | 20,300 | -0.27(-2.83%) |
May 16, 2019 | 9.230 | 9.470 | 9.230 | 9.375 | 11,485 | -0.23(-2.45%) |
May 15, 2019 | 9.568 | 9.610 | 9.500 | 9.610 | 37,379 | +0.02(+0.21%) |
May 14, 2019 | 9.635 | 9.760 | 9.590 | 9.590 | 21,237 | +0.10(+1.05%) |
May 13, 2019 | 9.588 | 9.660 | 9.440 | 9.490 | 46,656 | -0.29(-2.97%) |
May 10, 2019 | 9.910 | 9.910 | 9.720 | 9.780 | 32,600 | -0.14(-1.41%) |
May 09, 2019 | 9.990 | 9.990 | 9.690 | 9.920 | 33,080 | -0.27(-2.65%) |
May 08, 2019 | 10.16 | 10.27 | 10.12 | 10.19 | 32,295 | -0.12(-1.16%) |
May 07, 2019 | 10.54 | 10.54 | 10.31 | 10.31 | 11,668 | +0.06(+0.59%) |
May 06, 2019 | 10.21 | 10.25 | 10.10 | 10.25 | 27,757 | -0.07(-0.68%) |
May 03, 2019 | 10.47 | 10.83 | 10.32 | 10.32 | 14,100 | +0.00(+0.00%) |
May 02, 2019 | 10.51 | 10.51 | 10.32 | 10.32 | 19,227 | -0.24(-2.27%) |
May 01, 2019 | 10.70 | 10.83 | 10.56 | 10.56 | 17,560 | +0.03(+0.28%) |
Apr 30, 2019 | 10.50 | 10.80 | 10.50 | 10.53 | 7,871 | -0.17(-1.59%) |
Apr 29, 2019 | 10.55 | 10.70 | 10.55 | 10.70 | 17,209 | +0.20(+1.90%) |
Apr 26, 2019 | 10.72 | 10.84 | 10.50 | 10.50 | 48,700 | -0.06(-0.62%) |
Apr 25, 2019 | 10.33 | 10.67 | 10.33 | 10.56 | 8,350 | -0.04(-0.33%) |
Apr 24, 2019 | 10.61 | 10.83 | 10.60 | 10.60 | 19,071 | -0.25(-2.30%) |
Apr 23, 2019 | 10.67 | 10.97 | 10.67 | 10.85 | 49,463 | +0.24(+2.26%) |
Apr 22, 2019 | 10.63 | 10.78 | 10.61 | 10.61 | 8,695 | -0.42(-3.81%) |
Apr 18, 2019 | 11.26 | 11.26 | 11.03 | 11.03 | 21,700 | -0.33(-2.90%) |
Apr 17, 2019 | 11.09 | 11.45 | 11.09 | 11.36 | 20,659 | +0.52(+4.80%) |
Apr 16, 2019 | 10.83 | 10.88 | 10.83 | 10.84 | 15,571 | +0.09(+0.84%) |
Apr 15, 2019 | 10.65 | 10.88 | 10.58 | 10.75 | 29,830 | +0.27(+2.60%) |
Apr 12, 2019 | 10.56 | 10.69 | 10.43 | 10.48 | 37,800 | -0.11(-1.06%) |
Apr 11, 2019 | 10.49 | 10.75 | 10.49 | 10.59 | 17,408 | -0.22(-2.08%) |
Apr 10, 2019 | 10.90 | 10.90 | 10.78 | 10.81 | 52,108 | +0.08(+0.79%) |
Apr 09, 2019 | 10.79 | 10.79 | 10.72 | 10.73 | 179,105 | +0.14(+1.32%) |
Apr 08, 2019 | 10.60 | 10.70 | 10.49 | 10.59 | 13,078 | -0.10(-0.94%) |
Apr 05, 2019 | 10.57 | 10.75 | 10.57 | 10.69 | 13,200 | -0.03(-0.23%) |
Apr 04, 2019 | 10.78 | 10.78 | 10.55 | 10.71 | 8,275 | +0.21(+2.05%) |
Apr 03, 2019 | 10.32 | 10.60 | 10.32 | 10.50 | 11,253 | +0.17(+1.63%) |
Apr 02, 2019 | 10.45 | 10.45 | 10.31 | 10.33 | 6,732 | +0.08(+0.80%) |
Apr 01, 2019 | 9.980 | 10.35 | 9.980 | 10.25 | 21,658 | +0.14(+1.38%) |
Mar 29, 2019 | 10.21 | 10.21 | 10.01 | 10.11 | 13,700 | +0.39(+4.01%) |
Mar 28, 2019 | 9.885 | 10.05 | 9.720 | 9.720 | 10,608 | -0.27(-2.70%) |
Mar 27, 2019 | 9.900 | 10.01 | 9.900 | 9.990 | 293,183 | -0.01(-0.10%) |
Mar 26, 2019 | 9.900 | 10.20 | 9.860 | 10.00 | 25,357 | -0.04(-0.40%) |
Mar 25, 2019 | 9.765 | 10.11 | 9.650 | 10.04 | 49,466 | +0.06(+0.65%) |
Mar 22, 2019 | 10.20 | 10.40 | 9.900 | 9.975 | 19,300 | -0.33(-3.16%) |
Mar 21, 2019 | 10.24 | 10.40 | 10.08 | 10.30 | 34,791 | -0.01(-0.15%) |
Mar 20, 2019 | 10.07 | 10.40 | 10.03 | 10.31 | 17,460 | +0.03(+0.29%) |
Mar 19, 2019 | 10.43 | 10.43 | 10.23 | 10.29 | 38,423 | -0.16(-1.58%) |
Mar 18, 2019 | 10.35 | 10.66 | 10.03 | 10.45 | 57,806 | +0.46(+4.60%) |
Mar 15, 2019 | 10.18 | 10.27 | 9.930 | 9.990 | 180,000 | -0.11(-1.09%) |
Mar 14, 2019 | 9.963 | 10.27 | 9.860 | 10.10 | 105,182 | +0.06(+0.60%) |
Mar 13, 2019 | 10.09 | 10.11 | 9.850 | 10.04 | 84,713 | -0.02(-0.15%) |
Mar 12, 2019 | 9.940 | 10.15 | 9.920 | 10.05 | 14,233 | -0.09(-0.84%) |
Mar 11, 2019 | 10.00 | 10.16 | 9.850 | 10.14 | 579,462 | +0.22(+2.22%) |
Mar 08, 2019 | 9.985 | 9.985 | 9.800 | 9.920 | 14,000 | -0.21(-2.07%) |
Mar 07, 2019 | 10.30 | 10.30 | 10.13 | 10.13 | 17,053 | -0.21(-2.08%) |
Mar 06, 2019 | 10.26 | 10.37 | 10.20 | 10.35 | 34,839 | +0.05(+0.49%) |
Mar 05, 2019 | 10.06 | 10.37 | 10.06 | 10.29 | 6,971 | +0.28(+2.74%) |
Mar 04, 2019 | 10.03 | 10.14 | 10.02 | 10.02 | 6,606 | -0.18(-1.76%) |