Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.340 | 8.560 | 8.310 | 8.400 | 199,300 | -0.06(-0.71%) |
May 30, 2019 | 8.640 | 8.810 | 8.350 | 8.460 | 161,958 | -0.18(-2.08%) |
May 29, 2019 | 8.570 | 8.800 | 8.410 | 8.640 | 305,626 | -0.09(-1.03%) |
May 28, 2019 | 9.040 | 9.130 | 8.680 | 8.730 | 319,434 | -0.32(-3.54%) |
May 24, 2019 | 8.860 | 9.120 | 8.860 | 9.050 | 219,600 | +0.24(+2.72%) |
May 23, 2019 | 8.720 | 8.900 | 8.530 | 8.810 | 305,510 | -0.05(-0.56%) |
May 22, 2019 | 9.330 | 9.490 | 8.780 | 8.860 | 153,717 | -0.51(-5.44%) |
May 21, 2019 | 8.860 | 9.380 | 8.770 | 9.370 | 282,013 | +0.54(+6.12%) |
May 20, 2019 | 9.130 | 9.150 | 8.820 | 8.830 | 177,247 | -0.38(-4.13%) |
May 17, 2019 | 9.360 | 9.460 | 9.180 | 9.210 | 237,900 | -0.30(-3.15%) |
May 16, 2019 | 9.200 | 10.05 | 8.980 | 9.510 | 261,742 | +0.34(+3.71%) |
May 15, 2019 | 9.100 | 9.220 | 8.880 | 9.170 | 241,242 | -0.03(-0.33%) |
May 14, 2019 | 9.140 | 9.390 | 9.040 | 9.200 | 516,013 | +0.10(+1.10%) |
May 13, 2019 | 9.600 | 9.660 | 9.080 | 9.100 | 322,422 | -0.78(-7.89%) |
May 10, 2019 | 10.37 | 10.38 | 9.770 | 9.880 | 337,500 | -0.51(-4.91%) |
May 09, 2019 | 10.70 | 10.89 | 9.900 | 10.39 | 391,119 | -0.55(-5.03%) |
May 08, 2019 | 11.14 | 11.36 | 10.90 | 10.94 | 344,300 | -0.24(-2.15%) |
May 07, 2019 | 11.47 | 11.68 | 11.04 | 11.18 | 256,651 | -0.42(-3.62%) |
May 06, 2019 | 11.27 | 11.67 | 11.25 | 11.60 | 163,557 | +0.05(+0.43%) |
May 03, 2019 | 11.11 | 11.65 | 11.02 | 11.55 | 446,500 | +0.51(+4.62%) |
May 02, 2019 | 10.83 | 11.28 | 10.83 | 11.04 | 158,795 | +0.10(+0.91%) |
May 01, 2019 | 11.09 | 11.14 | 10.72 | 10.94 | 341,298 | -0.14(-1.26%) |
Apr 30, 2019 | 11.87 | 12.07 | 11.05 | 11.08 | 349,610 | -0.86(-7.20%) |
Apr 29, 2019 | 12.03 | 12.23 | 11.91 | 11.94 | 320,893 | -0.09(-0.75%) |
Apr 26, 2019 | 11.91 | 12.09 | 11.77 | 12.03 | 114,900 | +0.09(+0.75%) |
Apr 25, 2019 | 11.96 | 12.02 | 11.73 | 11.94 | 114,765 | -0.03(-0.25%) |
Apr 24, 2019 | 12.54 | 12.54 | 11.93 | 11.97 | 525,295 | -0.55(-4.39%) |
Apr 23, 2019 | 11.81 | 12.66 | 11.81 | 12.52 | 460,430 | +0.69(+5.83%) |
Apr 22, 2019 | 11.83 | 12.14 | 11.64 | 11.83 | 169,425 | -0.08(-0.67%) |
Apr 18, 2019 | 11.92 | 12.22 | 11.58 | 11.91 | 342,700 | -0.09(-0.75%) |
Apr 17, 2019 | 12.63 | 12.68 | 11.90 | 12.00 | 243,238 | -0.56(-4.46%) |
Apr 16, 2019 | 12.43 | 12.70 | 12.36 | 12.56 | 368,561 | +0.15(+1.21%) |
Apr 15, 2019 | 12.73 | 12.88 | 12.26 | 12.41 | 376,183 | -0.31(-2.44%) |
Apr 12, 2019 | 13.35 | 13.36 | 12.58 | 12.72 | 544,500 | -0.02(-0.16%) |
Apr 11, 2019 | 13.04 | 13.04 | 12.71 | 12.74 | 193,809 | -0.31(-2.38%) |
Apr 10, 2019 | 12.77 | 13.07 | 12.72 | 13.05 | 131,237 | +0.31(+2.43%) |
Apr 09, 2019 | 13.51 | 13.73 | 12.72 | 12.74 | 324,307 | -0.82(-6.05%) |
Apr 08, 2019 | 13.52 | 13.62 | 13.21 | 13.56 | 424,213 | -0.02(-0.15%) |
Apr 05, 2019 | 13.41 | 13.80 | 13.41 | 13.58 | 205,500 | +0.21(+1.57%) |
Apr 04, 2019 | 13.32 | 13.64 | 13.32 | 13.37 | 220,827 | -0.02(-0.15%) |
Apr 03, 2019 | 13.67 | 13.68 | 13.27 | 13.39 | 240,287 | -0.08(-0.59%) |
Apr 02, 2019 | 13.34 | 13.80 | 13.21 | 13.47 | 274,144 | +0.15(+1.13%) |
Apr 01, 2019 | 13.57 | 13.68 | 13.18 | 13.32 | 178,176 | -0.08(-0.60%) |
Mar 29, 2019 | 13.72 | 13.84 | 13.21 | 13.40 | 413,100 | -0.30(-2.19%) |
Mar 28, 2019 | 13.11 | 13.81 | 13.11 | 13.70 | 168,074 | +0.60(+4.58%) |
Mar 27, 2019 | 12.94 | 13.27 | 12.80 | 13.10 | 330,503 | +0.13(+1.00%) |
Mar 26, 2019 | 12.69 | 12.98 | 12.64 | 12.97 | 198,494 | +0.38(+3.02%) |
Mar 25, 2019 | 13.05 | 13.23 | 12.41 | 12.59 | 334,554 | -0.48(-3.67%) |
Mar 22, 2019 | 13.54 | 13.72 | 13.06 | 13.07 | 463,900 | -0.54(-3.97%) |
Mar 21, 2019 | 13.13 | 13.63 | 13.04 | 13.61 | 247,802 | +0.47(+3.58%) |
Mar 20, 2019 | 12.94 | 13.65 | 12.92 | 13.14 | 463,118 | +0.21(+1.62%) |
Mar 19, 2019 | 13.05 | 13.18 | 12.70 | 12.93 | 430,008 | -0.06(-0.46%) |
Mar 18, 2019 | 12.72 | 12.99 | 12.61 | 12.99 | 349,566 | +0.27(+2.12%) |
Mar 15, 2019 | 12.47 | 12.87 | 12.47 | 12.72 | 553,500 | +0.32(+2.58%) |
Mar 14, 2019 | 11.93 | 12.61 | 11.72 | 12.40 | 600,368 | +0.43(+3.59%) |
Mar 13, 2019 | 11.48 | 12.00 | 11.48 | 11.97 | 278,615 | +0.50(+4.36%) |
Mar 12, 2019 | 11.45 | 11.61 | 11.36 | 11.47 | 239,579 | +0.04(+0.35%) |
Mar 11, 2019 | 11.01 | 11.46 | 10.98 | 11.43 | 168,007 | +0.43(+3.91%) |
Mar 08, 2019 | 10.95 | 11.11 | 10.85 | 11.00 | 243,800 | -0.07(-0.63%) |
Mar 07, 2019 | 11.09 | 11.20 | 10.81 | 11.07 | 220,380 | -0.04(-0.36%) |
Mar 06, 2019 | 11.77 | 11.88 | 11.05 | 11.11 | 281,879 | -0.67(-5.69%) |
Mar 05, 2019 | 12.04 | 12.24 | 11.64 | 11.78 | 402,869 | -0.27(-2.24%) |
Mar 04, 2019 | 11.89 | 12.28 | 11.66 | 12.05 | 293,488 | +0.24(+2.03%) |