Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.72 | 12.03 | 11.72 | 11.84 | 3,440,200 | +0.13(+1.11%) |
May 30, 2019 | 11.58 | 11.85 | 11.52 | 11.71 | 1,526,604 | +0.09(+0.77%) |
May 29, 2019 | 11.32 | 11.69 | 11.16 | 11.62 | 2,417,037 | +0.23(+2.02%) |
May 28, 2019 | 11.69 | 11.82 | 11.39 | 11.39 | 3,425,905 | -0.26(-2.23%) |
May 24, 2019 | 11.62 | 11.65 | 11.39 | 11.65 | 1,740,500 | +0.12(+1.04%) |
May 23, 2019 | 11.76 | 11.82 | 11.41 | 11.53 | 1,967,838 | -0.41(-3.43%) |
May 22, 2019 | 11.77 | 11.98 | 11.71 | 11.94 | 2,695,718 | +0.14(+1.19%) |
May 21, 2019 | 11.50 | 11.89 | 11.45 | 11.80 | 2,895,047 | +0.36(+3.15%) |
May 20, 2019 | 11.54 | 11.56 | 11.32 | 11.44 | 1,797,591 | -0.08(-0.69%) |
May 17, 2019 | 11.47 | 11.80 | 11.40 | 11.52 | 2,878,400 | -0.03(-0.26%) |
May 16, 2019 | 11.53 | 11.68 | 11.48 | 11.55 | 3,204,809 | +0.07(+0.61%) |
May 15, 2019 | 11.31 | 11.57 | 11.30 | 11.48 | 2,540,448 | +0.09(+0.79%) |
May 14, 2019 | 11.32 | 11.45 | 11.21 | 11.39 | 2,473,500 | +0.11(+0.98%) |
May 13, 2019 | 11.33 | 11.53 | 11.25 | 11.28 | 2,841,751 | -0.34(-2.93%) |
May 10, 2019 | 11.38 | 11.65 | 11.31 | 11.62 | 3,015,800 | +0.12(+1.04%) |
May 09, 2019 | 11.58 | 11.58 | 10.85 | 11.50 | 7,277,517 | -0.16(-1.37%) |
May 08, 2019 | 10.86 | 11.75 | 10.64 | 11.66 | 7,913,702 | +1.21(+11.58%) |
May 07, 2019 | 10.36 | 10.49 | 10.25 | 10.45 | 3,990,404 | +0.00(+0.00%) |
May 06, 2019 | 10.04 | 10.56 | 9.980 | 10.45 | 4,131,522 | +0.21(+2.05%) |
May 03, 2019 | 10.00 | 10.25 | 9.950 | 10.24 | 2,457,800 | +0.27(+2.71%) |
May 02, 2019 | 9.710 | 10.02 | 9.700 | 9.970 | 3,721,031 | +0.26(+2.68%) |
May 01, 2019 | 9.740 | 9.880 | 9.640 | 9.710 | 3,219,015 | -0.01(-0.10%) |
Apr 30, 2019 | 9.530 | 9.810 | 9.510 | 9.720 | 2,988,328 | +0.17(+1.78%) |
Apr 29, 2019 | 9.550 | 9.685 | 9.530 | 9.550 | 1,920,305 | +0.03(+0.32%) |
Apr 26, 2019 | 9.540 | 9.640 | 9.440 | 9.520 | 1,270,900 | -0.01(-0.10%) |
Apr 25, 2019 | 9.470 | 9.640 | 9.350 | 9.530 | 1,828,143 | +0.05(+0.53%) |
Apr 24, 2019 | 9.510 | 9.615 | 9.410 | 9.480 | 1,532,106 | -0.01(-0.11%) |
Apr 23, 2019 | 9.480 | 9.570 | 9.365 | 9.490 | 1,971,298 | +0.02(+0.21%) |
Apr 22, 2019 | 9.260 | 9.480 | 9.220 | 9.470 | 2,012,265 | +0.17(+1.83%) |
Apr 18, 2019 | 9.210 | 9.330 | 9.110 | 9.300 | 1,205,700 | +0.08(+0.87%) |
Apr 17, 2019 | 9.420 | 9.420 | 9.185 | 9.220 | 1,737,044 | -0.15(-1.60%) |
Apr 16, 2019 | 9.150 | 9.430 | 9.120 | 9.370 | 2,741,171 | +0.26(+2.85%) |
Apr 15, 2019 | 9.360 | 9.430 | 9.050 | 9.110 | 4,227,600 | -0.24(-2.57%) |
Apr 12, 2019 | 9.710 | 9.710 | 8.970 | 9.350 | 8,314,600 | -0.34(-3.51%) |
Apr 11, 2019 | 9.640 | 9.820 | 9.600 | 9.690 | 2,101,037 | +0.05(+0.52%) |
Apr 10, 2019 | 9.780 | 9.880 | 9.610 | 9.640 | 4,757,810 | -0.14(-1.43%) |
Apr 09, 2019 | 9.690 | 9.900 | 9.685 | 9.780 | 3,466,592 | +0.03(+0.31%) |
Apr 08, 2019 | 9.820 | 9.820 | 9.520 | 9.750 | 2,384,336 | -0.07(-0.71%) |
Apr 05, 2019 | 9.820 | 9.905 | 9.750 | 9.820 | 1,982,000 | +0.04(+0.41%) |
Apr 04, 2019 | 9.790 | 9.930 | 9.650 | 9.780 | 2,135,103 | -0.01(-0.10%) |
Apr 03, 2019 | 10.05 | 10.13 | 9.730 | 9.790 | 2,911,563 | -0.20(-2.00%) |
Apr 02, 2019 | 10.05 | 10.05 | 9.880 | 9.990 | 2,655,687 | -0.07(-0.70%) |
Apr 01, 2019 | 10.10 | 10.16 | 9.940 | 10.06 | 3,556,875 | +0.02(+0.20%) |
Mar 29, 2019 | 10.00 | 10.17 | 9.950 | 10.04 | 3,243,000 | +0.08(+0.80%) |
Mar 28, 2019 | 9.700 | 10.05 | 9.700 | 9.960 | 4,099,746 | +0.24(+2.47%) |
Mar 27, 2019 | 9.720 | 9.860 | 9.640 | 9.720 | 3,237,737 | +0.00(+0.00%) |
Mar 26, 2019 | 9.610 | 9.890 | 9.560 | 9.720 | 5,633,440 | +0.17(+1.78%) |
Mar 25, 2019 | 9.600 | 9.680 | 9.420 | 9.550 | 4,316,222 | -0.05(-0.52%) |
Mar 22, 2019 | 10.06 | 10.06 | 9.590 | 9.600 | 2,671,700 | -0.50(-4.95%) |
Mar 21, 2019 | 9.800 | 10.13 | 9.800 | 10.10 | 2,504,187 | +0.26(+2.64%) |
Mar 20, 2019 | 9.960 | 10.00 | 9.765 | 9.840 | 2,186,437 | -0.16(-1.60%) |
Mar 19, 2019 | 10.15 | 10.19 | 9.820 | 10.00 | 4,246,636 | -0.18(-1.77%) |
Mar 18, 2019 | 10.18 | 10.41 | 9.990 | 10.18 | 2,448,124 | -0.03(-0.29%) |
Mar 15, 2019 | 10.21 | 10.36 | 10.18 | 10.21 | 3,568,300 | +0.06(+0.59%) |
Mar 14, 2019 | 10.20 | 10.31 | 10.12 | 10.15 | 4,163,224 | -0.02(-0.20%) |
Mar 13, 2019 | 10.03 | 10.23 | 10.00 | 10.17 | 4,700,825 | +0.15(+1.50%) |
Mar 12, 2019 | 10.10 | 10.13 | 9.970 | 10.02 | 3,027,747 | -0.16(-1.57%) |
Mar 11, 2019 | 9.910 | 10.30 | 9.880 | 10.18 | 3,907,699 | +0.30(+3.04%) |
Mar 08, 2019 | 9.770 | 9.980 | 9.680 | 9.880 | 2,626,100 | +0.07(+0.71%) |
Mar 07, 2019 | 9.810 | 10.04 | 9.790 | 9.810 | 2,639,762 | +0.04(+0.41%) |
Mar 06, 2019 | 9.700 | 9.830 | 9.510 | 9.770 | 4,107,903 | +0.09(+0.93%) |
Mar 05, 2019 | 9.870 | 9.970 | 9.670 | 9.680 | 4,407,344 | -0.21(-2.12%) |
Mar 04, 2019 | 10.24 | 10.26 | 9.780 | 9.890 | 5,762,163 | -0.37(-3.61%) |