Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.640 | 9.650 | 9.060 | 9.550 | 1,264,700 | -0.13(-1.34%) |
May 30, 2019 | 10.03 | 10.17 | 9.630 | 9.680 | 1,110,528 | -0.37(-3.68%) |
May 29, 2019 | 10.19 | 10.30 | 9.780 | 10.05 | 1,260,655 | -0.14(-1.37%) |
May 28, 2019 | 10.71 | 11.06 | 10.13 | 10.19 | 989,773 | -0.50(-4.68%) |
May 24, 2019 | 10.63 | 10.90 | 10.53 | 10.69 | 931,400 | +0.16(+1.52%) |
May 23, 2019 | 10.74 | 11.08 | 10.33 | 10.53 | 1,180,221 | -0.35(-3.22%) |
May 22, 2019 | 11.01 | 11.54 | 10.85 | 10.88 | 1,160,814 | -0.31(-2.77%) |
May 21, 2019 | 10.30 | 11.44 | 10.05 | 11.19 | 3,885,553 | +1.29(+13.03%) |
May 20, 2019 | 10.31 | 10.79 | 9.420 | 9.900 | 2,782,899 | -0.71(-6.69%) |
May 17, 2019 | 10.40 | 10.86 | 10.16 | 10.61 | 4,119,800 | +0.50(+4.95%) |
May 16, 2019 | 10.91 | 10.91 | 9.980 | 10.11 | 6,281,966 | -0.76(-6.99%) |
May 15, 2019 | 12.76 | 12.90 | 10.64 | 10.87 | 6,924,562 | -2.02(-15.67%) |
May 14, 2019 | 12.81 | 13.09 | 12.44 | 12.89 | 2,242,702 | +0.46(+3.70%) |
May 13, 2019 | 13.47 | 14.02 | 12.30 | 12.43 | 3,537,579 | -1.34(-9.73%) |
May 10, 2019 | 13.38 | 13.93 | 12.67 | 13.77 | 3,189,100 | +0.34(+2.53%) |
May 09, 2019 | 12.28 | 14.18 | 11.65 | 13.43 | 5,037,659 | +1.36(+11.27%) |
May 08, 2019 | 12.54 | 12.64 | 12.07 | 12.07 | 1,640,078 | -0.47(-3.75%) |
May 07, 2019 | 12.88 | 13.19 | 12.42 | 12.54 | 1,122,366 | -0.45(-3.46%) |
May 06, 2019 | 12.62 | 13.24 | 12.58 | 12.99 | 1,416,331 | +0.11(+0.85%) |
May 03, 2019 | 13.36 | 13.53 | 12.81 | 12.88 | 2,322,400 | -0.16(-1.23%) |
May 02, 2019 | 12.46 | 13.68 | 12.22 | 13.04 | 2,435,643 | +0.63(+5.08%) |
May 01, 2019 | 13.27 | 13.32 | 12.40 | 12.41 | 1,716,407 | -0.77(-5.84%) |
Apr 30, 2019 | 13.19 | 13.62 | 13.05 | 13.18 | 1,244,227 | +0.08(+0.61%) |
Apr 29, 2019 | 13.05 | 13.65 | 12.94 | 13.10 | 2,041,370 | +0.03(+0.23%) |
Apr 26, 2019 | 13.08 | 13.32 | 12.89 | 13.07 | 1,540,800 | -0.05(-0.38%) |
Apr 25, 2019 | 13.57 | 13.77 | 13.02 | 13.12 | 1,408,697 | -0.60(-4.37%) |
Apr 24, 2019 | 13.84 | 14.04 | 13.58 | 13.72 | 1,031,896 | -0.09(-0.65%) |
Apr 23, 2019 | 13.90 | 14.29 | 13.56 | 13.81 | 2,112,427 | -0.05(-0.36%) |
Apr 22, 2019 | 14.88 | 15.10 | 13.79 | 13.86 | 2,266,477 | -1.12(-7.48%) |
Apr 18, 2019 | 15.42 | 16.07 | 14.80 | 14.98 | 1,772,300 | -0.54(-3.48%) |
Apr 17, 2019 | 15.58 | 15.95 | 15.27 | 15.52 | 1,332,707 | -0.03(-0.19%) |
Apr 16, 2019 | 15.12 | 15.79 | 14.57 | 15.55 | 1,453,067 | +0.46(+3.05%) |
Apr 15, 2019 | 16.24 | 16.24 | 14.98 | 15.09 | 1,305,108 | -1.16(-7.14%) |
Apr 12, 2019 | 16.16 | 16.43 | 15.94 | 16.25 | 846,100 | +0.14(+0.87%) |
Apr 11, 2019 | 16.25 | 16.37 | 15.86 | 16.11 | 1,368,016 | -0.45(-2.72%) |
Apr 10, 2019 | 15.71 | 16.72 | 15.36 | 16.56 | 2,330,888 | +0.85(+5.41%) |
Apr 09, 2019 | 16.82 | 16.86 | 15.52 | 15.71 | 2,845,641 | -1.20(-7.10%) |
Apr 08, 2019 | 16.77 | 17.37 | 16.63 | 16.91 | 1,604,040 | +0.04(+0.24%) |
Apr 05, 2019 | 16.80 | 17.54 | 16.58 | 16.87 | 2,235,300 | -0.02(-0.12%) |
Apr 04, 2019 | 17.18 | 17.45 | 16.50 | 16.89 | 1,882,801 | +0.00(+0.00%) |
Apr 03, 2019 | 16.40 | 17.33 | 16.18 | 16.89 | 3,463,246 | +0.72(+4.45%) |
Apr 02, 2019 | 17.22 | 17.50 | 16.10 | 16.17 | 3,980,646 | -0.05(-0.31%) |
Apr 01, 2019 | 16.82 | 17.06 | 15.93 | 16.22 | 1,897,857 | -0.40(-2.41%) |
Mar 29, 2019 | 16.36 | 16.80 | 16.25 | 16.62 | 1,704,800 | +0.41(+2.53%) |
Mar 28, 2019 | 16.51 | 16.75 | 15.90 | 16.21 | 1,486,754 | -0.26(-1.58%) |
Mar 27, 2019 | 17.99 | 18.42 | 15.90 | 16.47 | 4,275,289 | -1.44(-8.04%) |
Mar 26, 2019 | 18.33 | 18.61 | 17.75 | 17.91 | 1,338,202 | -0.20(-1.10%) |
Mar 25, 2019 | 18.35 | 18.37 | 16.99 | 18.11 | 2,233,033 | -0.30(-1.63%) |
Mar 22, 2019 | 19.23 | 19.50 | 18.35 | 18.41 | 1,403,400 | -1.09(-5.59%) |
Mar 21, 2019 | 19.66 | 19.91 | 19.28 | 19.50 | 1,176,388 | -0.13(-0.66%) |
Mar 20, 2019 | 18.99 | 19.94 | 18.94 | 19.63 | 1,356,883 | +0.40(+2.08%) |
Mar 19, 2019 | 19.27 | 19.60 | 19.07 | 19.23 | 1,185,398 | -0.05(-0.26%) |
Mar 18, 2019 | 19.16 | 20.29 | 17.68 | 19.28 | 4,354,316 | -1.16(-5.68%) |
Mar 15, 2019 | 20.20 | 21.09 | 19.94 | 20.44 | 2,051,900 | +0.49(+2.46%) |
Mar 14, 2019 | 21.08 | 21.15 | 19.83 | 19.95 | 1,361,641 | -1.27(-5.98%) |
Mar 13, 2019 | 21.88 | 22.07 | 21.06 | 21.22 | 1,374,279 | -0.71(-3.24%) |
Mar 12, 2019 | 22.01 | 22.30 | 21.33 | 21.93 | 911,203 | +0.03(+0.14%) |
Mar 11, 2019 | 21.48 | 22.11 | 21.21 | 21.90 | 1,382,026 | +0.47(+2.19%) |
Mar 08, 2019 | 20.79 | 21.65 | 20.65 | 21.43 | 1,018,200 | +0.07(+0.33%) |
Mar 07, 2019 | 22.35 | 22.35 | 20.61 | 21.36 | 1,738,319 | -0.63(-2.86%) |
Mar 06, 2019 | 22.40 | 23.35 | 21.52 | 21.99 | 3,184,571 | -0.01(-0.05%) |
Mar 05, 2019 | 21.20 | 22.61 | 20.73 | 22.00 | 3,626,072 | +0.92(+4.36%) |
Mar 04, 2019 | 21.05 | 21.50 | 19.88 | 21.08 | 2,805,178 | +0.02(+0.09%) |