Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.180 | 9.710 | 9.110 | 9.620 | 649,700 | +0.12(+1.26%) |
May 30, 2019 | 9.690 | 9.900 | 9.440 | 9.500 | 218,779 | -0.20(-2.06%) |
May 29, 2019 | 9.390 | 9.730 | 9.270 | 9.700 | 349,726 | +0.08(+0.83%) |
May 28, 2019 | 10.05 | 10.05 | 9.600 | 9.620 | 399,437 | -0.42(-4.18%) |
May 24, 2019 | 10.40 | 10.40 | 10.02 | 10.04 | 297,700 | -0.18(-1.76%) |
May 23, 2019 | 10.42 | 10.51 | 10.04 | 10.22 | 423,386 | -0.62(-5.72%) |
May 22, 2019 | 11.23 | 11.27 | 10.84 | 10.84 | 507,019 | -0.57(-5.00%) |
May 21, 2019 | 11.20 | 11.49 | 11.16 | 11.41 | 143,967 | +0.30(+2.70%) |
May 20, 2019 | 11.13 | 11.27 | 11.02 | 11.11 | 346,277 | -0.07(-0.63%) |
May 17, 2019 | 11.63 | 11.72 | 11.13 | 11.18 | 415,200 | -0.63(-5.33%) |
May 16, 2019 | 11.87 | 12.11 | 11.75 | 11.81 | 185,659 | +0.04(+0.34%) |
May 15, 2019 | 11.37 | 11.85 | 11.20 | 11.77 | 274,336 | +0.19(+1.64%) |
May 14, 2019 | 11.19 | 11.72 | 11.14 | 11.58 | 228,054 | +0.52(+4.70%) |
May 13, 2019 | 11.54 | 11.60 | 11.01 | 11.06 | 336,300 | -0.63(-5.39%) |
May 10, 2019 | 11.68 | 11.69 | 11.36 | 11.69 | 338,200 | -0.09(-0.76%) |
May 09, 2019 | 11.79 | 11.88 | 11.46 | 11.78 | 299,789 | -0.19(-1.59%) |
May 08, 2019 | 11.76 | 12.31 | 11.69 | 11.97 | 554,850 | +0.21(+1.79%) |
May 07, 2019 | 11.98 | 12.13 | 11.52 | 11.76 | 439,934 | -0.53(-4.31%) |
May 06, 2019 | 11.95 | 12.50 | 11.95 | 12.29 | 446,296 | -0.03(-0.24%) |
May 03, 2019 | 12.26 | 12.58 | 12.20 | 12.32 | 306,900 | +0.23(+1.90%) |
May 02, 2019 | 12.60 | 13.20 | 11.92 | 12.09 | 669,769 | -1.16(-8.75%) |
May 01, 2019 | 13.61 | 13.78 | 13.18 | 13.25 | 661,491 | -0.31(-2.29%) |
Apr 30, 2019 | 14.10 | 14.12 | 13.20 | 13.56 | 461,490 | -0.36(-2.59%) |
Apr 29, 2019 | 14.02 | 14.05 | 13.84 | 13.92 | 245,900 | -0.10(-0.71%) |
Apr 26, 2019 | 14.28 | 14.38 | 13.82 | 14.02 | 220,200 | -0.47(-3.24%) |
Apr 25, 2019 | 14.97 | 15.06 | 14.42 | 14.49 | 277,804 | -0.50(-3.34%) |
Apr 24, 2019 | 15.66 | 15.71 | 14.95 | 14.99 | 200,159 | -0.62(-3.97%) |
Apr 23, 2019 | 15.76 | 15.95 | 15.51 | 15.61 | 229,326 | -0.16(-1.01%) |
Apr 22, 2019 | 15.51 | 15.96 | 15.39 | 15.77 | 273,176 | +0.49(+3.21%) |
Apr 18, 2019 | 16.08 | 16.25 | 15.24 | 15.28 | 365,600 | -0.75(-4.68%) |
Apr 17, 2019 | 15.67 | 16.10 | 15.65 | 16.03 | 408,289 | +0.53(+3.42%) |
Apr 16, 2019 | 15.39 | 15.51 | 15.08 | 15.50 | 234,552 | +0.26(+1.71%) |
Apr 15, 2019 | 15.39 | 15.47 | 15.06 | 15.24 | 270,152 | -0.21(-1.36%) |
Apr 12, 2019 | 14.98 | 15.52 | 14.78 | 15.45 | 497,400 | +0.93(+6.40%) |
Apr 11, 2019 | 14.89 | 15.11 | 14.40 | 14.52 | 283,246 | -0.39(-2.62%) |
Apr 10, 2019 | 14.89 | 15.25 | 14.81 | 14.91 | 283,144 | +0.12(+0.81%) |
Apr 09, 2019 | 15.46 | 15.46 | 14.76 | 14.79 | 302,549 | -0.87(-5.56%) |
Apr 08, 2019 | 15.38 | 15.79 | 15.37 | 15.66 | 207,329 | +0.38(+2.49%) |
Apr 05, 2019 | 14.17 | 15.32 | 14.17 | 15.28 | 640,100 | +1.18(+8.37%) |
Apr 04, 2019 | 14.07 | 14.16 | 13.68 | 14.10 | 306,877 | +0.12(+0.86%) |
Apr 03, 2019 | 14.69 | 14.78 | 13.94 | 13.98 | 345,335 | -0.55(-3.79%) |
Apr 02, 2019 | 14.85 | 14.91 | 14.41 | 14.53 | 310,770 | -0.33(-2.22%) |
Apr 01, 2019 | 14.38 | 14.91 | 14.35 | 14.86 | 364,904 | +0.62(+4.35%) |
Mar 29, 2019 | 14.80 | 14.86 | 14.12 | 14.24 | 388,300 | -0.29(-2.00%) |
Mar 28, 2019 | 14.37 | 14.59 | 14.17 | 14.53 | 227,708 | +0.02(+0.14%) |
Mar 27, 2019 | 14.86 | 15.01 | 14.49 | 14.51 | 314,478 | -0.42(-2.81%) |
Mar 26, 2019 | 14.91 | 15.35 | 14.81 | 14.93 | 231,747 | +0.32(+2.19%) |
Mar 25, 2019 | 14.57 | 14.87 | 14.18 | 14.61 | 210,158 | -0.08(-0.54%) |
Mar 22, 2019 | 15.55 | 15.63 | 14.65 | 14.69 | 351,400 | -1.15(-7.26%) |
Mar 21, 2019 | 15.71 | 16.03 | 15.52 | 15.84 | 351,169 | +0.29(+1.86%) |
Mar 20, 2019 | 14.49 | 15.83 | 14.38 | 15.55 | 522,075 | +1.05(+7.24%) |
Mar 19, 2019 | 15.13 | 15.28 | 14.40 | 14.50 | 280,655 | -0.50(-3.33%) |
Mar 18, 2019 | 14.45 | 15.02 | 14.45 | 15.00 | 277,483 | +0.51(+3.52%) |
Mar 15, 2019 | 14.74 | 14.93 | 14.38 | 14.49 | 579,800 | -0.35(-2.36%) |
Mar 14, 2019 | 15.16 | 15.38 | 14.82 | 14.84 | 158,203 | -0.31(-2.05%) |
Mar 13, 2019 | 15.08 | 15.44 | 14.96 | 15.15 | 169,227 | +0.27(+1.81%) |
Mar 12, 2019 | 14.56 | 15.00 | 14.56 | 14.88 | 188,894 | +0.42(+2.90%) |
Mar 11, 2019 | 14.25 | 14.66 | 14.16 | 14.46 | 294,627 | +0.47(+3.36%) |
Mar 08, 2019 | 14.06 | 14.32 | 13.74 | 13.99 | 243,300 | -0.46(-3.18%) |
Mar 07, 2019 | 15.14 | 15.14 | 14.31 | 14.45 | 329,975 | -0.61(-4.05%) |
Mar 06, 2019 | 15.53 | 15.59 | 14.98 | 15.06 | 407,924 | -0.61(-3.89%) |
Mar 05, 2019 | 15.78 | 15.89 | 15.44 | 15.67 | 169,428 | -0.08(-0.51%) |
Mar 04, 2019 | 16.03 | 16.21 | 15.47 | 15.75 | 283,302 | -0.14(-0.88%) |