Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.626 | 8.814 | 7.689 | 7.970 | 8,265 | +0.47(+6.25%) |
May 30, 2019 | 7.520 | 8.181 | 7.501 | 7.501 | 4,443 | +0.00(+0.00%) |
May 29, 2019 | 7.695 | 8.814 | 6.760 | 7.501 | 5,750 | +0.09(+1.27%) |
May 28, 2019 | 7.595 | 7.729 | 7.407 | 7.407 | 1,375 | -0.09(-1.25%) |
May 24, 2019 | 7.032 | 7.595 | 7.032 | 7.501 | 2,538 | +0.72(+10.65%) |
May 23, 2019 | 7.032 | 7.267 | 6.564 | 6.779 | 12,295 | -0.25(-3.60%) |
May 22, 2019 | 8.158 | 8.279 | 7.032 | 7.032 | 11,646 | -0.94(-11.76%) |
May 21, 2019 | 8.720 | 8.908 | 7.690 | 7.970 | 6,997 | -0.38(-4.49%) |
May 20, 2019 | 9.283 | 9.470 | 8.345 | 8.345 | 8,825 | -0.84(-9.18%) |
May 17, 2019 | 9.752 | 9.845 | 9.189 | 9.189 | 5,887 | -0.38(-3.92%) |
May 16, 2019 | 9.470 | 9.845 | 8.908 | 9.564 | 5,005 | +0.28(+3.04%) |
May 15, 2019 | 9.470 | 9.658 | 8.858 | 9.282 | 5,095 | -0.26(-2.69%) |
May 14, 2019 | 10.78 | 10.78 | 8.783 | 9.539 | 22,747 | -1.34(-12.30%) |
May 13, 2019 | 11.06 | 11.44 | 10.69 | 10.88 | 4,876 | -0.83(-7.09%) |
May 10, 2019 | 10.60 | 13.02 | 10.59 | 11.71 | 15,453 | +0.92(+8.57%) |
May 09, 2019 | 10.78 | 11.06 | 10.41 | 10.78 | 2,853 | +0.07(+0.66%) |
May 08, 2019 | 10.78 | 10.78 | 10.03 | 10.71 | 783 | -0.07(-0.65%) |
May 07, 2019 | 10.97 | 10.97 | 10.78 | 10.78 | 2,587 | -0.28(-2.54%) |
May 06, 2019 | 10.88 | 11.62 | 10.03 | 11.06 | 1,616 | -0.41(-3.60%) |
May 03, 2019 | 11.25 | 11.63 | 10.78 | 11.48 | 2,228 | -0.06(-0.49%) |
May 02, 2019 | 11.91 | 12.10 | 10.60 | 11.53 | 13,583 | -0.38(-3.15%) |
May 01, 2019 | 11.25 | 11.91 | 11.06 | 11.91 | 1,234 | +0.61(+5.39%) |
Apr 30, 2019 | 11.81 | 11.82 | 10.97 | 11.30 | 2,446 | -0.61(-5.12%) |
Apr 29, 2019 | 11.72 | 11.91 | 10.78 | 11.91 | 8,444 | +0.75(+6.72%) |
Apr 26, 2019 | 10.69 | 11.44 | 10.31 | 11.16 | 7,358 | +0.66(+6.25%) |
Apr 25, 2019 | 11.35 | 11.44 | 9.470 | 10.50 | 16,818 | -2.16(-17.04%) |
Apr 24, 2019 | 12.47 | 13.03 | 11.25 | 12.66 | 8,389 | +0.66(+5.47%) |
Apr 23, 2019 | 11.25 | 12.94 | 10.04 | 12.00 | 19,640 | +0.56(+4.92%) |
Apr 22, 2019 | 11.81 | 12.14 | 10.78 | 11.44 | 2,796 | -0.28(-2.40%) |
Apr 18, 2019 | 11.91 | 12.19 | 11.25 | 11.72 | 3,231 | -0.19(-1.57%) |
Apr 17, 2019 | 12.75 | 12.75 | 11.56 | 11.91 | 4,242 | -1.13(-8.63%) |
Apr 16, 2019 | 12.99 | 13.22 | 12.53 | 13.03 | 2,922 | +0.38(+2.96%) |
Apr 15, 2019 | 13.22 | 13.41 | 12.47 | 12.66 | 2,515 | -0.56(-4.26%) |
Apr 12, 2019 | 13.60 | 13.60 | 13.22 | 13.22 | 799 | -0.38(-2.76%) |
Apr 11, 2019 | 13.97 | 14.13 | 13.37 | 13.60 | 4,006 | +0.19(+1.40%) |
Apr 10, 2019 | 13.78 | 14.25 | 13.41 | 13.41 | 2,943 | -0.66(-4.67%) |
Apr 09, 2019 | 14.25 | 15.00 | 13.13 | 14.06 | 4,687 | -0.47(-3.23%) |
Apr 08, 2019 | 14.25 | 15.00 | 13.50 | 14.53 | 4,680 | +0.28(+1.97%) |
Apr 05, 2019 | 14.06 | 16.03 | 13.31 | 14.25 | 13,405 | +0.38(+2.70%) |
Apr 04, 2019 | 12.75 | 14.63 | 12.56 | 13.88 | 11,525 | +2.06(+17.46%) |
Apr 03, 2019 | 16.13 | 16.41 | 11.81 | 11.81 | 13,423 | -4.59(-28.00%) |
Apr 02, 2019 | 17.82 | 19.22 | 14.06 | 16.41 | 13,614 | -0.56(-3.31%) |
Apr 01, 2019 | 17.63 | 18.10 | 15.31 | 16.97 | 8,542 | -0.28(-1.63%) |
Mar 29, 2019 | 16.88 | 19.20 | 16.88 | 17.25 | 11,283 | -1.13(-6.12%) |
Mar 28, 2019 | 18.47 | 19.60 | 18.28 | 18.38 | 916 | -1.13(-5.77%) |
Mar 27, 2019 | 19.78 | 21.00 | 18.28 | 19.50 | 4,398 | +1.22(+6.67%) |
Mar 26, 2019 | 19.60 | 19.60 | 17.07 | 18.28 | 9,753 | -1.41(-7.14%) |
Mar 25, 2019 | 19.41 | 20.82 | 19.41 | 19.69 | 3,425 | +0.80(+4.22%) |
Mar 22, 2019 | 19.29 | 19.43 | 18.19 | 18.89 | 4,639 | -1.03(-5.18%) |
Mar 21, 2019 | 20.72 | 22.59 | 19.13 | 19.93 | 7,509 | +0.42(+2.16%) |
Mar 20, 2019 | 21.57 | 21.57 | 19.50 | 19.50 | 6,840 | -2.25(-10.35%) |
Mar 19, 2019 | 22.62 | 22.62 | 21.57 | 21.75 | 1,040 | -0.28(-1.28%) |
Mar 18, 2019 | 22.41 | 23.16 | 21.85 | 22.03 | 1,007 | -0.38(-1.67%) |
Mar 15, 2019 | 22.50 | 22.50 | 21.38 | 22.41 | 810 | +0.66(+3.02%) |
Mar 14, 2019 | 23.25 | 24.38 | 21.75 | 21.75 | 1,220 | -1.31(-5.69%) |
Mar 13, 2019 | 23.44 | 25.57 | 23.07 | 23.07 | 1,054 | -0.38(-1.60%) |
Mar 12, 2019 | 24.38 | 25.50 | 23.44 | 23.44 | 2,829 | -1.13(-4.58%) |
Mar 11, 2019 | 25.50 | 25.50 | 24.57 | 24.57 | 148 | +0.19(+0.77%) |
Mar 08, 2019 | 25.94 | 25.94 | 24.38 | 24.38 | 319 | -0.59(-2.38%) |
Mar 07, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 179 | +0.12(+0.50%) |
Mar 06, 2019 | 26.25 | 26.25 | 24.47 | 24.85 | 1,902 | -1.16(-4.46%) |
Mar 05, 2019 | 26.28 | 26.28 | 26.01 | 26.01 | 41 | +0.13(+0.50%) |
Mar 04, 2019 | 26.58 | 26.88 | 25.73 | 25.88 | 501 | -0.84(-3.15%) |