Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.303 | 6.491 | 6.115 | 6.462 | 1,387,922 | +0.02(+0.31%) |
May 30, 2019 | 6.610 | 6.719 | 6.383 | 6.442 | 707,129 | -0.18(-2.69%) |
May 29, 2019 | 6.709 | 6.719 | 6.501 | 6.620 | 1,411,615 | -0.15(-2.19%) |
May 28, 2019 | 6.966 | 7.036 | 6.759 | 6.768 | 808,105 | -0.19(-2.70%) |
May 24, 2019 | 7.184 | 7.283 | 6.927 | 6.956 | 607,557 | -0.16(-2.23%) |
May 23, 2019 | 7.224 | 7.417 | 6.996 | 7.115 | 1,073,002 | -0.26(-3.49%) |
May 22, 2019 | 7.778 | 7.837 | 7.372 | 7.372 | 1,083,917 | -0.47(-5.93%) |
May 21, 2019 | 7.758 | 7.857 | 7.619 | 7.837 | 1,065,078 | +0.11(+1.41%) |
May 20, 2019 | 7.946 | 8.045 | 7.649 | 7.728 | 1,385,574 | -0.29(-3.58%) |
May 17, 2019 | 8.223 | 8.332 | 7.956 | 8.015 | 1,125,981 | -0.34(-4.03%) |
May 16, 2019 | 8.609 | 8.757 | 8.292 | 8.352 | 1,559,156 | -0.22(-2.54%) |
May 15, 2019 | 9.054 | 9.114 | 8.569 | 8.569 | 1,352,530 | -0.55(-6.07%) |
May 14, 2019 | 8.451 | 9.173 | 8.421 | 9.124 | 1,409,214 | +0.64(+7.58%) |
May 13, 2019 | 8.916 | 8.995 | 8.164 | 8.480 | 2,123,291 | -0.59(-6.54%) |
May 10, 2019 | 9.163 | 9.371 | 9.035 | 9.074 | 2,899,943 | -0.08(-0.86%) |
May 09, 2019 | 12.17 | 12.42 | 9.133 | 9.153 | 6,143,847 | -4.65(-33.69%) |
May 08, 2019 | 13.99 | 14.31 | 13.73 | 13.80 | 500,555 | -0.33(-2.31%) |
May 07, 2019 | 14.49 | 14.58 | 13.98 | 14.13 | 696,320 | -0.63(-4.29%) |
May 06, 2019 | 14.68 | 14.90 | 14.62 | 14.76 | 434,958 | -0.31(-2.04%) |
May 03, 2019 | 14.58 | 15.13 | 14.58 | 15.07 | 493,463 | +0.59(+4.10%) |
May 02, 2019 | 14.38 | 14.63 | 14.19 | 14.48 | 471,976 | -0.02(-0.14%) |
May 01, 2019 | 14.72 | 14.83 | 14.46 | 14.50 | 619,713 | -0.19(-1.28%) |
Apr 30, 2019 | 15.02 | 15.12 | 14.61 | 14.68 | 693,036 | -0.38(-2.50%) |
Apr 29, 2019 | 14.99 | 15.23 | 14.85 | 15.06 | 733,189 | +0.13(+0.86%) |
Apr 26, 2019 | 14.70 | 14.97 | 14.57 | 14.93 | 268,509 | +0.28(+1.89%) |
Apr 25, 2019 | 14.86 | 15.01 | 14.43 | 14.65 | 406,824 | -0.36(-2.37%) |
Apr 24, 2019 | 15.30 | 15.32 | 14.82 | 15.01 | 253,074 | -0.32(-2.07%) |
Apr 23, 2019 | 14.47 | 15.50 | 14.47 | 15.33 | 835,943 | +0.86(+5.95%) |
Apr 22, 2019 | 14.82 | 14.84 | 14.37 | 14.47 | 375,311 | -0.41(-2.73%) |
Apr 18, 2019 | 15.18 | 15.25 | 14.85 | 14.87 | 326,314 | -0.26(-1.70%) |
Apr 17, 2019 | 15.45 | 15.47 | 15.01 | 15.13 | 490,877 | -0.22(-1.42%) |
Apr 16, 2019 | 15.02 | 15.41 | 14.84 | 15.35 | 523,982 | +0.39(+2.58%) |
Apr 15, 2019 | 15.08 | 15.19 | 14.82 | 14.96 | 253,833 | -0.04(-0.26%) |
Apr 12, 2019 | 14.75 | 15.23 | 14.75 | 15.00 | 934,174 | +0.44(+2.99%) |
Apr 11, 2019 | 14.32 | 14.60 | 14.11 | 14.57 | 264,784 | +0.30(+2.08%) |
Apr 10, 2019 | 14.10 | 14.39 | 13.98 | 14.27 | 477,629 | +0.27(+1.91%) |
Apr 09, 2019 | 14.46 | 14.47 | 13.93 | 14.00 | 675,399 | -0.50(-3.48%) |
Apr 08, 2019 | 14.34 | 14.57 | 14.18 | 14.51 | 417,955 | +0.13(+0.89%) |
Apr 05, 2019 | 14.36 | 14.46 | 14.08 | 14.38 | 570,469 | -0.03(-0.21%) |
Apr 04, 2019 | 14.41 | 14.56 | 14.20 | 14.41 | 531,364 | +0.00(+0.00%) |
Apr 03, 2019 | 14.16 | 14.45 | 14.12 | 14.41 | 550,669 | +0.31(+2.18%) |
Apr 02, 2019 | 13.96 | 14.16 | 13.74 | 14.10 | 526,362 | +0.18(+1.28%) |
Apr 01, 2019 | 13.52 | 13.99 | 13.52 | 13.92 | 328,608 | +0.50(+3.76%) |
Mar 29, 2019 | 13.38 | 13.66 | 13.25 | 13.42 | 591,084 | +0.12(+0.89%) |
Mar 28, 2019 | 12.67 | 13.38 | 12.67 | 13.30 | 325,606 | +0.65(+5.16%) |
Mar 27, 2019 | 12.40 | 12.82 | 12.32 | 12.65 | 349,068 | +0.20(+1.59%) |
Mar 26, 2019 | 12.51 | 12.61 | 12.31 | 12.45 | 461,476 | +0.06(+0.48%) |
Mar 25, 2019 | 12.51 | 12.74 | 12.26 | 12.39 | 300,304 | -0.15(-1.18%) |
Mar 22, 2019 | 13.33 | 13.41 | 12.40 | 12.54 | 514,281 | -0.94(-6.98%) |
Mar 21, 2019 | 12.94 | 13.62 | 12.80 | 13.48 | 1,047,408 | +0.48(+3.73%) |
Mar 20, 2019 | 13.04 | 13.26 | 12.77 | 12.99 | 1,445,712 | -0.14(-1.06%) |
Mar 19, 2019 | 13.16 | 13.37 | 13.07 | 13.13 | 726,959 | +0.06(+0.45%) |
Mar 18, 2019 | 12.58 | 13.12 | 12.48 | 13.07 | 662,400 | +0.49(+3.93%) |
Mar 15, 2019 | 12.67 | 12.95 | 12.51 | 12.58 | 949,535 | -0.10(-0.78%) |
Mar 14, 2019 | 12.94 | 13.05 | 12.50 | 12.68 | 613,019 | -0.26(-1.99%) |
Mar 13, 2019 | 12.86 | 13.02 | 12.56 | 12.93 | 715,401 | +0.13(+1.00%) |
Mar 12, 2019 | 12.87 | 13.24 | 12.67 | 12.81 | 786,645 | -0.05(-0.38%) |
Mar 11, 2019 | 12.47 | 12.87 | 12.35 | 12.85 | 836,811 | +0.43(+3.49%) |
Mar 08, 2019 | 12.32 | 12.67 | 12.24 | 12.42 | 667,401 | +0.00(+0.00%) |
Mar 07, 2019 | 13.53 | 13.53 | 12.24 | 12.42 | 956,438 | -1.03(-7.68%) |
Mar 06, 2019 | 13.79 | 13.79 | 13.28 | 13.45 | 650,242 | -0.33(-2.43%) |
Mar 05, 2019 | 13.91 | 14.13 | 13.66 | 13.79 | 544,487 | -0.11(-0.78%) |
Mar 04, 2019 | 13.90 | 14.25 | 13.69 | 13.90 | 1,125,939 | +0.02(+0.14%) |