Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.354 | 8.671 | 8.354 | 8.652 | 5,601,660 | -0.04(-0.43%) |
May 30, 2019 | 8.838 | 8.875 | 8.652 | 8.689 | 2,154,242 | -0.14(-1.58%) |
May 29, 2019 | 8.605 | 8.857 | 8.508 | 8.829 | 1,817,140 | +0.20(+2.36%) |
May 28, 2019 | 8.681 | 8.718 | 8.468 | 8.625 | 2,437,967 | -0.03(-0.32%) |
May 24, 2019 | 8.496 | 8.671 | 8.496 | 8.653 | 1,830,375 | +0.21(+2.51%) |
May 23, 2019 | 8.330 | 8.634 | 8.265 | 8.441 | 1,561,802 | +0.06(+0.66%) |
May 22, 2019 | 8.247 | 8.404 | 8.224 | 8.385 | 1,970,449 | +0.09(+1.11%) |
May 21, 2019 | 8.764 | 8.764 | 8.256 | 8.293 | 2,605,288 | -0.47(-5.37%) |
May 20, 2019 | 8.745 | 8.782 | 8.662 | 8.764 | 3,017,427 | +0.00(+0.00%) |
May 17, 2019 | 8.644 | 8.810 | 8.625 | 8.764 | 5,862,838 | +0.05(+0.53%) |
May 16, 2019 | 8.671 | 8.796 | 8.588 | 8.718 | 3,101,145 | +0.02(+0.21%) |
May 15, 2019 | 8.293 | 8.773 | 8.265 | 8.699 | 3,537,540 | +0.34(+4.08%) |
May 14, 2019 | 8.210 | 8.450 | 8.182 | 8.358 | 1,800,548 | +0.19(+2.37%) |
May 13, 2019 | 8.321 | 8.344 | 8.063 | 8.164 | 2,625,881 | -0.32(-3.80%) |
May 10, 2019 | 8.551 | 8.551 | 8.312 | 8.487 | 2,722,310 | -0.05(-0.54%) |
May 09, 2019 | 8.718 | 8.764 | 8.487 | 8.533 | 3,560,692 | -0.26(-2.94%) |
May 08, 2019 | 8.847 | 8.934 | 8.736 | 8.791 | 2,340,025 | -0.06(-0.73%) |
May 07, 2019 | 8.911 | 8.930 | 8.736 | 8.856 | 2,144,380 | -0.15(-1.64%) |
May 06, 2019 | 9.059 | 9.077 | 8.930 | 9.003 | 4,319,837 | -0.14(-1.51%) |
May 03, 2019 | 9.206 | 9.280 | 9.096 | 9.142 | 3,487,306 | -0.02(-0.20%) |
May 02, 2019 | 9.225 | 9.253 | 9.096 | 9.160 | 2,616,881 | -0.06(-0.60%) |
May 01, 2019 | 9.308 | 9.391 | 9.188 | 9.216 | 6,355,542 | -0.14(-1.48%) |
Apr 30, 2019 | 9.437 | 9.566 | 9.280 | 9.354 | 2,664,705 | -0.06(-0.59%) |
Apr 29, 2019 | 9.741 | 9.797 | 9.400 | 9.409 | 1,369,872 | -0.30(-3.13%) |
Apr 26, 2019 | 9.446 | 9.718 | 9.446 | 9.714 | 3,191,151 | +0.25(+2.63%) |
Apr 25, 2019 | 9.456 | 9.502 | 9.354 | 9.465 | 2,271,783 | -0.03(-0.29%) |
Apr 24, 2019 | 9.594 | 9.695 | 9.253 | 9.492 | 2,251,220 | -0.23(-2.37%) |
Apr 23, 2019 | 9.705 | 9.778 | 9.594 | 9.723 | 1,610,855 | -0.03(-0.28%) |
Apr 22, 2019 | 9.852 | 9.908 | 9.668 | 9.751 | 1,300,493 | -0.17(-1.67%) |
Apr 18, 2019 | 9.944 | 10.04 | 9.875 | 9.917 | 1,162,833 | -0.04(-0.37%) |
Apr 17, 2019 | 9.880 | 10.01 | 9.843 | 9.954 | 2,845,144 | +0.05(+0.47%) |
Apr 16, 2019 | 9.622 | 9.917 | 9.594 | 9.908 | 1,866,716 | +0.25(+2.58%) |
Apr 15, 2019 | 9.861 | 9.861 | 9.612 | 9.658 | 1,525,305 | -0.18(-1.78%) |
Apr 12, 2019 | 10.06 | 10.11 | 9.825 | 9.834 | 1,489,449 | -0.15(-1.48%) |
Apr 11, 2019 | 10.25 | 10.27 | 9.972 | 9.981 | 1,942,313 | -0.26(-2.52%) |
Apr 10, 2019 | 10.18 | 10.38 | 10.18 | 10.24 | 4,001,060 | +0.10(+1.00%) |
Apr 09, 2019 | 10.16 | 10.28 | 10.09 | 10.14 | 3,256,695 | +0.00(+0.00%) |
Apr 08, 2019 | 10.14 | 10.20 | 9.778 | 10.14 | 3,915,208 | -0.02(-0.18%) |
Apr 05, 2019 | 10.19 | 10.44 | 10.06 | 10.16 | 10,281,864 | -0.02(-0.18%) |
Apr 04, 2019 | 10.11 | 10.22 | 10.08 | 10.18 | 5,105,757 | +0.07(+0.73%) |
Apr 03, 2019 | 10.14 | 10.25 | 10.01 | 10.10 | 2,951,857 | +0.00(+0.00%) |
Apr 02, 2019 | 10.44 | 10.53 | 10.07 | 10.10 | 4,185,717 | -0.34(-3.27%) |
Apr 01, 2019 | 10.29 | 10.56 | 10.25 | 10.44 | 2,637,682 | +0.24(+2.35%) |
Mar 29, 2019 | 9.880 | 10.20 | 9.880 | 10.20 | 2,476,345 | +0.33(+3.36%) |
Mar 28, 2019 | 10.05 | 10.08 | 9.557 | 9.871 | 3,567,462 | -0.22(-2.19%) |
Mar 27, 2019 | 9.880 | 10.17 | 9.880 | 10.09 | 4,031,778 | +0.23(+2.34%) |
Mar 26, 2019 | 9.769 | 9.935 | 9.723 | 9.861 | 1,588,126 | +0.12(+1.23%) |
Mar 25, 2019 | 9.806 | 9.880 | 9.649 | 9.741 | 2,222,740 | -0.06(-0.56%) |
Mar 22, 2019 | 10.12 | 10.12 | 9.788 | 9.797 | 2,971,311 | -0.40(-3.89%) |
Mar 21, 2019 | 10.15 | 10.27 | 10.10 | 10.19 | 2,890,683 | +0.03(+0.27%) |
Mar 20, 2019 | 10.15 | 10.20 | 10.03 | 10.17 | 2,341,856 | +0.00(+0.00%) |
Mar 19, 2019 | 10.34 | 10.52 | 10.15 | 10.17 | 2,420,090 | -0.11(-1.08%) |
Mar 18, 2019 | 10.23 | 10.32 | 10.17 | 10.28 | 2,429,664 | +0.04(+0.36%) |
Mar 15, 2019 | 10.23 | 10.32 | 10.14 | 10.24 | 1,292,590 | +0.09(+0.91%) |
Mar 14, 2019 | 10.10 | 10.24 | 10.05 | 10.15 | 4,942,013 | +0.01(+0.09%) |
Mar 13, 2019 | 10.11 | 10.29 | 10.06 | 10.14 | 6,885,808 | +0.07(+0.73%) |
Mar 12, 2019 | 9.788 | 10.14 | 9.788 | 10.06 | 4,252,532 | +0.30(+3.12%) |
Mar 11, 2019 | 9.557 | 9.871 | 9.539 | 9.760 | 2,369,244 | +0.26(+2.72%) |
Mar 08, 2019 | 9.483 | 9.594 | 9.391 | 9.502 | 3,240,149 | -0.03(-0.29%) |
Mar 07, 2019 | 9.677 | 9.788 | 9.492 | 9.529 | 2,911,238 | -0.10(-1.05%) |
Mar 06, 2019 | 10.10 | 10.16 | 9.622 | 9.631 | 4,179,986 | -0.50(-4.92%) |
Mar 05, 2019 | 10.36 | 10.42 | 10.06 | 10.13 | 3,527,949 | -0.28(-2.66%) |
Mar 04, 2019 | 10.55 | 10.65 | 10.39 | 10.41 | 3,502,564 | -0.13(-1.23%) |