Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.650 | 7.690 | 7.253 | 7.660 | 2,174,600 | -0.11(-1.42%) |
May 30, 2019 | 7.250 | 7.810 | 7.240 | 7.770 | 1,650,662 | +0.53(+7.32%) |
May 29, 2019 | 7.480 | 7.480 | 7.030 | 7.240 | 2,540,852 | -0.35(-4.61%) |
May 28, 2019 | 7.350 | 7.590 | 7.220 | 7.590 | 2,435,980 | +0.25(+3.41%) |
May 24, 2019 | 7.550 | 7.950 | 7.310 | 7.340 | 2,306,500 | -0.11(-1.48%) |
May 23, 2019 | 8.020 | 8.030 | 7.360 | 7.450 | 2,508,048 | -0.65(-8.02%) |
May 22, 2019 | 8.700 | 8.740 | 8.090 | 8.100 | 1,999,996 | -0.64(-7.32%) |
May 21, 2019 | 9.070 | 9.150 | 8.710 | 8.740 | 1,237,722 | -0.28(-3.10%) |
May 20, 2019 | 9.060 | 9.152 | 8.700 | 9.020 | 1,236,333 | -0.11(-1.20%) |
May 17, 2019 | 9.130 | 9.550 | 9.080 | 9.130 | 1,954,900 | -0.04(-0.44%) |
May 16, 2019 | 8.960 | 9.450 | 8.960 | 9.170 | 1,621,207 | +0.22(+2.46%) |
May 15, 2019 | 8.700 | 8.965 | 8.300 | 8.950 | 1,938,966 | +0.16(+1.82%) |
May 14, 2019 | 8.260 | 8.970 | 8.210 | 8.790 | 2,185,291 | +0.55(+6.67%) |
May 13, 2019 | 7.830 | 8.280 | 7.710 | 8.240 | 2,220,169 | +0.25(+3.13%) |
May 10, 2019 | 7.900 | 8.130 | 7.830 | 7.990 | 1,785,900 | +0.09(+1.14%) |
May 09, 2019 | 8.020 | 8.050 | 7.360 | 7.900 | 3,973,511 | -0.19(-2.35%) |
May 08, 2019 | 8.060 | 8.260 | 8.050 | 8.090 | 1,764,933 | -0.04(-0.49%) |
May 07, 2019 | 8.390 | 8.500 | 7.970 | 8.130 | 2,162,178 | -0.37(-4.35%) |
May 06, 2019 | 8.620 | 8.620 | 8.410 | 8.500 | 1,621,412 | -0.27(-3.08%) |
May 03, 2019 | 8.770 | 8.899 | 8.730 | 8.770 | 1,440,400 | -0.03(-0.34%) |
May 02, 2019 | 8.880 | 8.950 | 8.720 | 8.800 | 1,503,247 | -0.08(-0.90%) |
May 01, 2019 | 9.040 | 9.240 | 8.850 | 8.880 | 2,146,854 | -0.28(-3.06%) |
Apr 30, 2019 | 9.150 | 9.200 | 9.000 | 9.160 | 1,230,575 | +0.10(+1.10%) |
Apr 29, 2019 | 9.040 | 9.198 | 8.990 | 9.060 | 1,201,612 | -0.02(-0.22%) |
Apr 26, 2019 | 8.940 | 9.160 | 8.870 | 9.080 | 1,473,200 | +0.09(+1.00%) |
Apr 25, 2019 | 9.420 | 9.500 | 8.960 | 8.990 | 2,370,189 | -0.63(-6.55%) |
Apr 24, 2019 | 9.660 | 10.17 | 9.550 | 9.620 | 2,021,347 | -0.30(-3.02%) |
Apr 23, 2019 | 10.46 | 10.46 | 9.550 | 9.920 | 4,053,493 | -0.83(-7.72%) |
Apr 22, 2019 | 9.040 | 11.37 | 8.970 | 10.75 | 3,699,739 | +1.03(+10.60%) |
Apr 18, 2019 | 9.298 | 9.720 | 8.832 | 9.720 | 1,847,080 | +0.12(+1.25%) |
Apr 17, 2019 | 9.000 | 9.800 | 8.600 | 9.600 | 1,656,321 | +0.60(+6.67%) |
Apr 16, 2019 | 8.800 | 9.540 | 8.800 | 9.000 | 1,304,548 | +0.20(+2.27%) |
Apr 15, 2019 | 10.00 | 10.08 | 8.798 | 8.800 | 1,640,934 | -1.20(-12.02%) |
Apr 12, 2019 | 10.25 | 10.30 | 9.998 | 10.00 | 806,430 | -0.28(-2.69%) |
Apr 11, 2019 | 11.18 | 11.18 | 9.800 | 10.28 | 3,122,807 | -1.08(-9.48%) |
Apr 10, 2019 | 11.34 | 11.46 | 10.80 | 11.35 | 1,366,263 | +0.20(+1.79%) |
Apr 09, 2019 | 11.22 | 11.30 | 11.00 | 11.15 | 593,224 | -0.25(-2.16%) |
Apr 08, 2019 | 12.00 | 12.00 | 11.00 | 11.40 | 905,103 | -0.27(-2.28%) |
Apr 05, 2019 | 11.20 | 11.72 | 11.00 | 11.67 | 1,021,650 | +0.67(+6.05%) |
Apr 04, 2019 | 11.00 | 11.40 | 10.20 | 11.00 | 1,576,816 | +0.18(+1.64%) |
Apr 03, 2019 | 11.70 | 11.70 | 10.78 | 10.82 | 1,394,106 | -0.58(-5.07%) |
Apr 02, 2019 | 12.40 | 12.40 | 11.20 | 11.40 | 1,860,320 | -1.00(-8.06%) |
Apr 01, 2019 | 12.80 | 13.00 | 12.40 | 12.40 | 678,799 | -0.30(-2.36%) |
Mar 29, 2019 | 13.18 | 13.18 | 12.62 | 12.70 | 817,595 | -0.32(-2.46%) |
Mar 28, 2019 | 13.16 | 13.40 | 12.90 | 13.02 | 479,700 | +0.16(+1.28%) |
Mar 27, 2019 | 13.00 | 13.95 | 12.44 | 12.86 | 1,145,224 | -0.51(-3.84%) |
Mar 26, 2019 | 13.00 | 13.66 | 13.00 | 13.37 | 519,405 | +0.37(+2.85%) |
Mar 25, 2019 | 13.80 | 13.80 | 12.60 | 13.00 | 795,812 | -0.49(-3.62%) |
Mar 22, 2019 | 13.98 | 13.98 | 13.45 | 13.49 | 506,655 | -0.51(-3.66%) |
Mar 21, 2019 | 13.80 | 14.00 | 13.20 | 14.00 | 653,142 | +0.00(+0.00%) |
Mar 20, 2019 | 14.00 | 14.00 | 13.80 | 14.00 | 414,761 | +0.00(+0.00%) |
Mar 19, 2019 | 14.20 | 14.20 | 13.80 | 14.00 | 292,436 | +0.00(+0.00%) |
Mar 18, 2019 | 14.00 | 14.00 | 13.80 | 14.00 | 817,220 | +0.15(+1.05%) |
Mar 15, 2019 | 14.60 | 14.60 | 13.40 | 13.85 | 2,152,355 | -0.75(-5.11%) |
Mar 14, 2019 | 14.40 | 14.60 | 14.03 | 14.60 | 791,479 | +0.33(+2.28%) |
Mar 13, 2019 | 15.00 | 15.00 | 13.85 | 14.27 | 2,080,955 | +0.67(+4.96%) |
Mar 12, 2019 | 13.80 | 13.80 | 13.20 | 13.60 | 649,903 | -0.25(-1.82%) |
Mar 11, 2019 | 13.78 | 14.00 | 13.40 | 13.85 | 591,785 | +0.02(+0.13%) |
Mar 08, 2019 | 13.43 | 14.16 | 13.20 | 13.83 | 809,135 | +0.43(+3.24%) |
Mar 07, 2019 | 13.00 | 13.60 | 12.80 | 13.40 | 646,642 | +0.43(+3.32%) |
Mar 06, 2019 | 13.60 | 13.67 | 12.50 | 12.97 | 993,336 | -0.54(-3.98%) |
Mar 05, 2019 | 13.80 | 13.98 | 13.31 | 13.51 | 550,420 | -0.27(-1.97%) |
Mar 04, 2019 | 14.60 | 14.76 | 13.60 | 13.78 | 974,571 | -0.82(-5.62%) |