Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.620 | 9.660 | 9.240 | 9.340 | 476,300 | -0.42(-4.30%) |
May 30, 2019 | 9.880 | 10.01 | 9.720 | 9.760 | 393,482 | -0.06(-0.61%) |
May 29, 2019 | 9.680 | 9.920 | 9.600 | 9.820 | 643,914 | +0.02(+0.20%) |
May 28, 2019 | 9.960 | 10.13 | 9.570 | 9.800 | 802,065 | -0.15(-1.51%) |
May 24, 2019 | 9.750 | 10.07 | 9.700 | 9.950 | 425,000 | +0.23(+2.37%) |
May 23, 2019 | 9.790 | 9.960 | 9.530 | 9.720 | 731,664 | -0.23(-2.31%) |
May 22, 2019 | 10.25 | 10.33 | 9.830 | 9.950 | 636,123 | -0.30(-2.93%) |
May 21, 2019 | 10.11 | 10.34 | 10.03 | 10.25 | 494,695 | +0.17(+1.69%) |
May 20, 2019 | 10.42 | 10.42 | 9.800 | 10.08 | 897,082 | -0.42(-4.00%) |
May 17, 2019 | 10.42 | 10.82 | 10.42 | 10.50 | 646,600 | -0.05(-0.47%) |
May 16, 2019 | 10.28 | 10.62 | 10.28 | 10.55 | 600,434 | +0.24(+2.33%) |
May 15, 2019 | 10.33 | 10.43 | 10.06 | 10.31 | 408,670 | -0.15(-1.43%) |
May 14, 2019 | 10.22 | 10.48 | 9.970 | 10.46 | 580,327 | +0.31(+3.05%) |
May 13, 2019 | 10.43 | 10.50 | 9.920 | 10.15 | 688,017 | -0.53(-4.96%) |
May 10, 2019 | 10.61 | 11.03 | 10.40 | 10.68 | 650,000 | +0.07(+0.66%) |
May 09, 2019 | 11.03 | 11.06 | 10.57 | 10.61 | 853,681 | -0.59(-5.27%) |
May 08, 2019 | 10.51 | 11.40 | 10.07 | 11.20 | 1,125,134 | +0.70(+6.67%) |
May 07, 2019 | 10.50 | 10.66 | 10.29 | 10.50 | 826,381 | -0.05(-0.47%) |
May 06, 2019 | 10.13 | 10.56 | 10.10 | 10.55 | 731,986 | +0.32(+3.13%) |
May 03, 2019 | 10.37 | 10.48 | 10.06 | 10.23 | 878,900 | -0.19(-1.82%) |
May 02, 2019 | 10.42 | 10.66 | 10.22 | 10.42 | 747,023 | -0.09(-0.86%) |
May 01, 2019 | 11.05 | 11.17 | 10.45 | 10.51 | 878,964 | -0.58(-5.23%) |
Apr 30, 2019 | 11.69 | 11.78 | 10.98 | 11.09 | 1,435,113 | -0.61(-5.21%) |
Apr 29, 2019 | 11.61 | 11.77 | 11.20 | 11.70 | 790,896 | +0.14(+1.21%) |
Apr 26, 2019 | 11.25 | 11.68 | 11.01 | 11.56 | 652,100 | +0.26(+2.30%) |
Apr 25, 2019 | 11.07 | 11.44 | 10.89 | 11.30 | 611,639 | +0.24(+2.17%) |
Apr 24, 2019 | 11.40 | 11.49 | 11.03 | 11.06 | 618,522 | -0.35(-3.07%) |
Apr 23, 2019 | 11.21 | 11.50 | 10.93 | 11.41 | 1,250,392 | +0.26(+2.33%) |
Apr 22, 2019 | 11.18 | 11.48 | 10.65 | 11.15 | 1,566,026 | -0.40(-3.46%) |
Apr 18, 2019 | 11.07 | 11.65 | 10.80 | 11.55 | 1,936,100 | +0.42(+3.77%) |
Apr 17, 2019 | 11.86 | 11.90 | 11.01 | 11.13 | 1,841,576 | -0.74(-6.23%) |
Apr 16, 2019 | 11.50 | 11.97 | 11.27 | 11.87 | 1,303,056 | +0.38(+3.31%) |
Apr 15, 2019 | 11.67 | 11.85 | 11.28 | 11.49 | 1,318,020 | -0.18(-1.54%) |
Apr 12, 2019 | 12.75 | 12.77 | 11.66 | 11.67 | 2,149,000 | -1.09(-8.54%) |
Apr 11, 2019 | 13.85 | 14.18 | 12.63 | 12.76 | 1,480,437 | -0.94(-6.86%) |
Apr 10, 2019 | 14.76 | 15.19 | 13.60 | 13.70 | 1,271,132 | -1.07(-7.24%) |
Apr 09, 2019 | 14.69 | 14.96 | 14.35 | 14.77 | 1,080,280 | -0.05(-0.34%) |
Apr 08, 2019 | 14.60 | 15.48 | 14.60 | 14.82 | 2,361,521 | +0.26(+1.79%) |
Apr 05, 2019 | 13.42 | 14.84 | 13.40 | 14.56 | 2,330,700 | +1.15(+8.58%) |
Apr 04, 2019 | 13.76 | 13.76 | 13.25 | 13.41 | 756,015 | -0.38(-2.76%) |
Apr 03, 2019 | 13.13 | 13.86 | 13.06 | 13.79 | 869,079 | +0.73(+5.59%) |
Apr 02, 2019 | 13.12 | 13.34 | 13.00 | 13.06 | 827,083 | -0.14(-1.06%) |
Apr 01, 2019 | 13.99 | 13.99 | 13.05 | 13.20 | 1,213,080 | -0.35(-2.58%) |
Mar 29, 2019 | 13.11 | 13.79 | 13.11 | 13.55 | 1,344,600 | +0.37(+2.81%) |
Mar 28, 2019 | 13.00 | 13.37 | 12.86 | 13.18 | 979,372 | +0.16(+1.23%) |
Mar 27, 2019 | 13.80 | 14.22 | 12.73 | 13.02 | 1,537,795 | -0.60(-4.41%) |
Mar 26, 2019 | 13.94 | 14.25 | 13.49 | 13.62 | 1,268,789 | -0.28(-2.01%) |
Mar 25, 2019 | 13.15 | 13.92 | 13.01 | 13.90 | 1,504,538 | +0.91(+7.01%) |
Mar 22, 2019 | 13.40 | 13.79 | 12.84 | 12.99 | 2,018,700 | -0.63(-4.63%) |
Mar 21, 2019 | 13.92 | 13.92 | 12.81 | 13.62 | 3,375,183 | -0.02(-0.15%) |
Mar 20, 2019 | 13.86 | 14.39 | 13.53 | 13.64 | 9,502,276 | -0.49(-3.47%) |
Mar 19, 2019 | 12.75 | 14.38 | 11.81 | 14.13 | 15,225,322 | +1.52(+12.05%) |
Mar 18, 2019 | 13.36 | 14.91 | 11.30 | 12.61 | 43,013,848 | +5.77(+84.36%) |
Mar 15, 2019 | 6.900 | 7.164 | 6.740 | 6.840 | 1,887,200 | -0.07(-1.01%) |
Mar 14, 2019 | 7.540 | 7.780 | 6.900 | 6.910 | 1,396,548 | -0.68(-8.96%) |
Mar 13, 2019 | 7.700 | 8.060 | 7.490 | 7.590 | 1,116,822 | -0.10(-1.30%) |
Mar 12, 2019 | 7.950 | 8.015 | 7.660 | 7.690 | 984,624 | -0.26(-3.27%) |
Mar 11, 2019 | 8.000 | 8.210 | 7.830 | 7.950 | 670,015 | -0.03(-0.38%) |
Mar 08, 2019 | 8.070 | 8.260 | 7.860 | 7.980 | 895,200 | -0.16(-1.97%) |
Mar 07, 2019 | 8.890 | 8.890 | 8.065 | 8.140 | 1,440,082 | -0.58(-6.65%) |
Mar 06, 2019 | 9.100 | 9.134 | 8.500 | 8.720 | 1,039,519 | -0.33(-3.65%) |
Mar 05, 2019 | 9.220 | 9.430 | 8.850 | 9.050 | 770,348 | -0.19(-2.06%) |
Mar 04, 2019 | 8.580 | 9.600 | 8.580 | 9.240 | 1,306,050 | +0.69(+8.07%) |