Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.227 | 9.403 | 9.025 | 9.025 | 14,197 | -0.16(-1.73%) |
May 30, 2019 | 9.253 | 9.475 | 9.183 | 9.183 | 6,156 | -0.06(-0.67%) |
May 29, 2019 | 9.333 | 9.456 | 9.245 | 9.245 | 28,757 | +0.00(+0.00%) |
May 28, 2019 | 9.245 | 9.421 | 9.130 | 9.245 | 12,576 | -0.01(-0.10%) |
May 24, 2019 | 9.341 | 9.641 | 9.227 | 9.253 | 13,856 | -0.13(-1.41%) |
May 23, 2019 | 9.095 | 9.623 | 8.989 | 9.385 | 26,719 | +0.20(+2.21%) |
May 22, 2019 | 9.157 | 9.236 | 8.980 | 9.183 | 14,232 | +0.04(+0.48%) |
May 21, 2019 | 9.174 | 9.384 | 9.089 | 9.139 | 21,875 | -0.02(-0.19%) |
May 20, 2019 | 9.104 | 9.368 | 8.998 | 9.157 | 23,123 | +0.02(+0.19%) |
May 17, 2019 | 9.289 | 9.289 | 8.875 | 9.139 | 36,913 | -0.23(-2.44%) |
May 16, 2019 | 9.113 | 9.368 | 9.077 | 9.368 | 30,719 | +0.18(+1.92%) |
May 15, 2019 | 9.077 | 9.271 | 8.954 | 9.192 | 14,082 | +0.09(+0.97%) |
May 14, 2019 | 9.086 | 9.218 | 9.069 | 9.104 | 11,025 | -0.07(-0.77%) |
May 13, 2019 | 9.121 | 9.313 | 8.950 | 9.174 | 40,146 | -0.04(-0.48%) |
May 10, 2019 | 9.201 | 9.306 | 9.069 | 9.218 | 23,170 | +0.00(+0.00%) |
May 09, 2019 | 9.121 | 9.276 | 8.941 | 9.218 | 23,280 | +0.02(+0.19%) |
May 08, 2019 | 9.368 | 9.368 | 9.113 | 9.201 | 18,410 | -0.04(-0.38%) |
May 07, 2019 | 9.051 | 9.412 | 9.051 | 9.236 | 69,817 | +0.19(+2.14%) |
May 06, 2019 | 9.350 | 9.454 | 9.042 | 9.042 | 69,054 | -0.13(-1.44%) |
May 03, 2019 | 9.287 | 9.745 | 9.166 | 9.174 | 74,524 | -0.09(-0.93%) |
May 02, 2019 | 9.287 | 9.603 | 9.166 | 9.261 | 43,732 | -0.01(-0.10%) |
May 01, 2019 | 9.996 | 9.996 | 9.226 | 9.270 | 69,069 | -0.67(-6.78%) |
Apr 30, 2019 | 10.09 | 10.38 | 9.633 | 9.944 | 50,230 | -0.10(-0.95%) |
Apr 29, 2019 | 10.13 | 10.52 | 10.04 | 10.04 | 39,190 | -0.07(-0.68%) |
Apr 26, 2019 | 10.23 | 10.56 | 10.08 | 10.11 | 33,391 | -0.17(-1.68%) |
Apr 25, 2019 | 10.61 | 10.61 | 9.607 | 10.28 | 119,443 | -0.04(-0.42%) |
Apr 24, 2019 | 11.51 | 11.60 | 9.520 | 10.33 | 510,447 | -1.58(-13.24%) |
Apr 23, 2019 | 11.95 | 12.08 | 11.79 | 11.90 | 20,322 | -0.16(-1.36%) |
Apr 22, 2019 | 12.08 | 12.22 | 12.04 | 12.06 | 13,736 | -0.05(-0.43%) |
Apr 18, 2019 | 12.16 | 12.30 | 11.96 | 12.12 | 19,295 | -0.08(-0.64%) |
Apr 17, 2019 | 12.43 | 12.49 | 12.05 | 12.19 | 34,514 | -0.07(-0.53%) |
Apr 16, 2019 | 12.49 | 12.49 | 11.99 | 12.26 | 14,938 | -0.23(-1.84%) |
Apr 15, 2019 | 12.53 | 12.64 | 12.20 | 12.49 | 17,989 | -0.04(-0.35%) |
Apr 12, 2019 | 12.39 | 12.63 | 12.14 | 12.53 | 7,856 | +0.27(+2.19%) |
Apr 11, 2019 | 12.34 | 12.65 | 12.08 | 12.26 | 9,007 | -0.11(-0.91%) |
Apr 10, 2019 | 12.51 | 12.70 | 12.35 | 12.38 | 10,613 | -0.17(-1.38%) |
Apr 09, 2019 | 12.41 | 12.68 | 12.41 | 12.55 | 42,164 | +0.22(+1.75%) |
Apr 08, 2019 | 12.29 | 12.45 | 12.19 | 12.33 | 5,597 | +0.00(+0.00%) |
Apr 05, 2019 | 12.09 | 12.47 | 11.89 | 12.33 | 15,135 | +0.38(+3.19%) |
Apr 04, 2019 | 11.91 | 12.28 | 11.91 | 11.95 | 6,187 | +0.05(+0.44%) |
Apr 03, 2019 | 12.24 | 12.24 | 11.73 | 11.90 | 19,591 | -0.29(-2.41%) |
Apr 02, 2019 | 12.12 | 12.43 | 12.07 | 12.19 | 16,960 | +0.08(+0.64%) |
Apr 01, 2019 | 12.24 | 12.62 | 12.12 | 12.12 | 6,797 | -0.03(-0.21%) |
Mar 29, 2019 | 12.05 | 12.55 | 12.05 | 12.14 | 18,948 | +0.17(+1.45%) |
Mar 28, 2019 | 12.72 | 13.06 | 11.84 | 11.97 | 48,756 | -0.61(-4.82%) |
Mar 27, 2019 | 12.71 | 12.88 | 12.58 | 12.58 | 12,612 | -0.14(-1.09%) |
Mar 26, 2019 | 12.83 | 12.92 | 12.58 | 12.71 | 14,494 | +0.11(+0.89%) |
Mar 25, 2019 | 13.17 | 13.29 | 12.60 | 12.60 | 14,046 | -0.59(-4.46%) |
Mar 22, 2019 | 12.92 | 13.27 | 12.82 | 13.19 | 39,746 | +0.03(+0.20%) |
Mar 21, 2019 | 12.98 | 13.49 | 12.55 | 13.16 | 37,956 | +0.30(+2.36%) |
Mar 20, 2019 | 12.94 | 12.95 | 12.82 | 12.86 | 3,245 | -0.12(-0.93%) |
Mar 19, 2019 | 12.81 | 13.02 | 12.81 | 12.98 | 11,725 | +0.17(+1.35%) |
Mar 18, 2019 | 12.81 | 13.02 | 12.81 | 12.81 | 11,949 | -0.10(-0.80%) |
Mar 15, 2019 | 12.65 | 13.07 | 12.55 | 12.91 | 23,686 | +0.32(+2.54%) |
Mar 14, 2019 | 13.14 | 13.14 | 12.55 | 12.59 | 17,908 | -0.45(-3.42%) |
Mar 13, 2019 | 13.16 | 13.16 | 12.83 | 13.04 | 6,857 | +0.04(+0.30%) |
Mar 12, 2019 | 12.91 | 13.07 | 12.62 | 13.00 | 23,885 | +0.09(+0.66%) |
Mar 11, 2019 | 13.10 | 13.27 | 12.83 | 12.91 | 35,088 | -0.27(-2.01%) |
Mar 08, 2019 | 13.26 | 13.68 | 12.89 | 13.18 | 32,739 | -0.09(-0.68%) |
Mar 07, 2019 | 13.67 | 13.67 | 12.79 | 13.27 | 25,232 | -0.33(-2.42%) |
Mar 06, 2019 | 13.39 | 13.91 | 13.09 | 13.60 | 93,033 | +0.55(+4.19%) |
Mar 05, 2019 | 16.25 | 16.25 | 12.07 | 13.05 | 396,361 | -3.37(-20.54%) |
Mar 04, 2019 | 16.52 | 16.63 | 16.31 | 16.42 | 2,515 | -0.36(-2.17%) |