Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.320 | 9.350 | 8.690 | 8.750 | 1,770,500 | -0.70(-7.41%) |
May 30, 2019 | 9.650 | 9.770 | 9.300 | 9.450 | 828,380 | -0.20(-2.07%) |
May 29, 2019 | 9.510 | 9.790 | 9.390 | 9.650 | 1,020,397 | +0.02(+0.21%) |
May 28, 2019 | 9.900 | 9.900 | 9.620 | 9.630 | 925,829 | -0.09(-0.93%) |
May 24, 2019 | 9.540 | 10.18 | 9.510 | 9.720 | 1,188,700 | +0.26(+2.75%) |
May 23, 2019 | 9.620 | 9.750 | 9.250 | 9.460 | 1,237,405 | -0.28(-2.87%) |
May 22, 2019 | 10.06 | 10.13 | 9.650 | 9.740 | 1,136,245 | -0.34(-3.37%) |
May 21, 2019 | 9.830 | 10.12 | 9.740 | 10.08 | 1,399,178 | +0.30(+3.07%) |
May 20, 2019 | 10.03 | 10.06 | 9.760 | 9.780 | 1,183,194 | -0.41(-4.02%) |
May 17, 2019 | 10.28 | 10.39 | 9.890 | 10.19 | 1,781,900 | -0.20(-1.92%) |
May 16, 2019 | 10.37 | 10.64 | 10.28 | 10.39 | 1,564,321 | +0.12(+1.17%) |
May 15, 2019 | 9.890 | 10.43 | 9.880 | 10.27 | 1,903,702 | +0.30(+3.01%) |
May 14, 2019 | 9.740 | 10.05 | 9.400 | 9.970 | 1,826,746 | +0.18(+1.84%) |
May 13, 2019 | 9.750 | 10.13 | 9.660 | 9.790 | 2,389,560 | -0.32(-3.17%) |
May 10, 2019 | 9.690 | 10.16 | 9.330 | 10.11 | 1,904,700 | +0.47(+4.88%) |
May 09, 2019 | 10.56 | 10.63 | 9.610 | 9.640 | 3,719,911 | -1.67(-14.77%) |
May 08, 2019 | 11.34 | 11.47 | 11.16 | 11.31 | 903,201 | -0.01(-0.09%) |
May 07, 2019 | 11.76 | 11.81 | 11.21 | 11.32 | 1,110,088 | -0.61(-5.11%) |
May 06, 2019 | 11.25 | 11.99 | 11.25 | 11.93 | 1,145,151 | +0.36(+3.11%) |
May 03, 2019 | 11.39 | 11.59 | 11.28 | 11.57 | 1,340,800 | +0.22(+1.94%) |
May 02, 2019 | 11.32 | 11.55 | 10.95 | 11.35 | 1,553,895 | -0.03(-0.26%) |
May 01, 2019 | 11.70 | 11.80 | 11.36 | 11.38 | 1,201,256 | -0.31(-2.65%) |
Apr 30, 2019 | 12.07 | 12.16 | 11.58 | 11.69 | 1,315,329 | -0.39(-3.23%) |
Apr 29, 2019 | 12.10 | 12.33 | 12.06 | 12.08 | 808,321 | -0.01(-0.08%) |
Apr 26, 2019 | 11.85 | 12.14 | 11.74 | 12.09 | 727,700 | +0.24(+2.03%) |
Apr 25, 2019 | 11.84 | 11.92 | 11.58 | 11.85 | 777,952 | -0.03(-0.25%) |
Apr 24, 2019 | 12.00 | 12.02 | 11.70 | 11.88 | 1,162,129 | -0.12(-1.00%) |
Apr 23, 2019 | 11.75 | 12.09 | 11.54 | 12.00 | 1,657,150 | +0.23(+1.95%) |
Apr 22, 2019 | 11.70 | 11.82 | 11.48 | 11.77 | 854,390 | +0.07(+0.60%) |
Apr 18, 2019 | 11.67 | 11.82 | 11.43 | 11.70 | 2,073,500 | +0.00(+0.00%) |
Apr 17, 2019 | 12.02 | 12.07 | 11.40 | 11.70 | 1,844,987 | -0.29(-2.42%) |
Apr 16, 2019 | 12.18 | 12.28 | 11.94 | 11.99 | 1,678,565 | -0.15(-1.24%) |
Apr 15, 2019 | 12.11 | 12.35 | 11.84 | 12.14 | 1,362,838 | -0.02(-0.16%) |
Apr 12, 2019 | 12.32 | 12.53 | 12.01 | 12.16 | 1,442,400 | -0.06(-0.49%) |
Apr 11, 2019 | 12.48 | 12.66 | 12.09 | 12.22 | 1,830,896 | -0.26(-2.08%) |
Apr 10, 2019 | 12.48 | 12.55 | 12.13 | 12.48 | 1,442,633 | +0.09(+0.73%) |
Apr 09, 2019 | 12.56 | 12.80 | 12.34 | 12.39 | 2,013,413 | -0.22(-1.74%) |
Apr 08, 2019 | 12.45 | 12.73 | 12.08 | 12.61 | 2,594,156 | +0.03(+0.24%) |
Apr 05, 2019 | 12.20 | 12.65 | 12.06 | 12.58 | 3,073,700 | +0.44(+3.62%) |
Apr 04, 2019 | 12.18 | 12.60 | 11.71 | 12.14 | 11,635,948 | -0.89(-6.83%) |
Apr 03, 2019 | 12.45 | 13.36 | 12.25 | 13.03 | 7,136,574 | +0.74(+6.02%) |
Apr 02, 2019 | 13.83 | 13.91 | 11.90 | 12.29 | 22,261,736 | +2.92(+31.16%) |
Apr 01, 2019 | 9.550 | 9.700 | 9.300 | 9.370 | 1,154,329 | -0.17(-1.78%) |
Mar 29, 2019 | 9.410 | 9.590 | 9.350 | 9.540 | 1,078,000 | +0.22(+2.36%) |
Mar 28, 2019 | 9.090 | 9.330 | 9.020 | 9.320 | 646,453 | +0.23(+2.53%) |
Mar 27, 2019 | 9.390 | 9.390 | 8.940 | 9.090 | 919,696 | -0.31(-3.30%) |
Mar 26, 2019 | 9.310 | 9.400 | 9.170 | 9.400 | 676,821 | +0.20(+2.17%) |
Mar 25, 2019 | 8.990 | 9.275 | 8.760 | 9.200 | 1,220,109 | +0.31(+3.49%) |
Mar 22, 2019 | 9.720 | 9.840 | 8.850 | 8.890 | 1,857,700 | -0.91(-9.29%) |
Mar 21, 2019 | 9.410 | 9.840 | 9.380 | 9.800 | 840,509 | +0.27(+2.83%) |
Mar 20, 2019 | 9.760 | 9.810 | 9.390 | 9.530 | 935,563 | -0.21(-2.16%) |
Mar 19, 2019 | 9.780 | 9.890 | 9.630 | 9.740 | 842,070 | -0.06(-0.61%) |
Mar 18, 2019 | 9.750 | 10.03 | 9.710 | 9.800 | 974,264 | +0.06(+0.62%) |
Mar 15, 2019 | 9.780 | 10.11 | 9.665 | 9.740 | 2,176,500 | +0.01(+0.10%) |
Mar 14, 2019 | 10.05 | 10.17 | 9.690 | 9.730 | 1,125,363 | -0.37(-3.66%) |
Mar 13, 2019 | 10.01 | 10.12 | 9.830 | 10.10 | 798,929 | +0.17(+1.71%) |
Mar 12, 2019 | 10.08 | 10.13 | 9.650 | 9.930 | 1,186,353 | -0.16(-1.59%) |
Mar 11, 2019 | 9.780 | 10.10 | 9.500 | 10.09 | 1,119,213 | +0.39(+4.02%) |
Mar 08, 2019 | 9.480 | 9.760 | 9.320 | 9.700 | 1,186,500 | +0.20(+2.11%) |
Mar 07, 2019 | 9.640 | 9.830 | 9.380 | 9.500 | 1,485,479 | -0.15(-1.55%) |
Mar 06, 2019 | 10.05 | 10.20 | 9.540 | 9.650 | 2,299,738 | -0.43(-4.27%) |
Mar 05, 2019 | 10.09 | 10.56 | 10.00 | 10.08 | 1,837,957 | -0.01(-0.10%) |
Mar 04, 2019 | 10.30 | 10.62 | 9.780 | 10.09 | 3,065,728 | +0.04(+0.40%) |