Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.050 | 9.080 | 8.805 | 8.900 | 3,171,700 | -0.24(-2.63%) |
May 30, 2019 | 9.110 | 9.200 | 9.050 | 9.140 | 1,724,788 | +0.02(+0.22%) |
May 29, 2019 | 9.100 | 9.130 | 9.000 | 9.120 | 1,888,922 | -0.05(-0.55%) |
May 28, 2019 | 9.250 | 9.440 | 9.140 | 9.170 | 2,489,224 | -0.05(-0.54%) |
May 24, 2019 | 9.440 | 9.520 | 9.130 | 9.220 | 1,921,400 | -0.12(-1.28%) |
May 23, 2019 | 9.460 | 9.530 | 9.300 | 9.340 | 3,067,107 | -0.26(-2.71%) |
May 22, 2019 | 8.950 | 9.710 | 8.930 | 9.600 | 5,470,276 | +0.54(+5.96%) |
May 21, 2019 | 9.200 | 9.320 | 8.900 | 9.060 | 5,135,499 | +0.11(+1.23%) |
May 20, 2019 | 8.700 | 9.010 | 8.600 | 8.950 | 2,777,624 | +0.15(+1.70%) |
May 17, 2019 | 8.740 | 8.950 | 8.655 | 8.800 | 4,647,800 | -0.05(-0.56%) |
May 16, 2019 | 8.890 | 8.970 | 8.675 | 8.850 | 4,736,684 | -0.06(-0.67%) |
May 15, 2019 | 8.660 | 8.980 | 8.610 | 8.910 | 3,200,510 | +0.14(+1.60%) |
May 14, 2019 | 8.760 | 9.030 | 8.670 | 8.770 | 9,112,552 | +0.25(+2.93%) |
May 13, 2019 | 8.200 | 8.520 | 8.080 | 8.520 | 6,782,074 | +0.23(+2.77%) |
May 10, 2019 | 7.530 | 8.570 | 7.530 | 8.290 | 9,546,400 | +0.64(+8.37%) |
May 09, 2019 | 9.010 | 9.720 | 7.140 | 7.650 | 18,825,144 | -4.85(-38.80%) |
May 08, 2019 | 12.77 | 12.79 | 12.47 | 12.50 | 3,235,181 | -0.26(-2.04%) |
May 07, 2019 | 12.81 | 12.95 | 12.57 | 12.76 | 2,495,866 | -0.23(-1.77%) |
May 06, 2019 | 12.91 | 13.05 | 12.76 | 12.99 | 1,714,728 | -0.13(-0.99%) |
May 03, 2019 | 12.93 | 13.14 | 12.86 | 13.12 | 1,436,100 | +0.30(+2.34%) |
May 02, 2019 | 12.75 | 12.93 | 12.69 | 12.82 | 3,715,170 | +0.06(+0.47%) |
May 01, 2019 | 12.85 | 13.01 | 12.76 | 12.76 | 3,014,132 | -0.07(-0.55%) |
Apr 30, 2019 | 12.72 | 12.88 | 12.68 | 12.83 | 1,267,159 | +0.15(+1.18%) |
Apr 29, 2019 | 12.75 | 12.87 | 12.67 | 12.68 | 2,059,129 | -0.07(-0.55%) |
Apr 26, 2019 | 12.54 | 12.85 | 12.53 | 12.75 | 3,352,800 | +0.20(+1.59%) |
Apr 25, 2019 | 12.98 | 13.05 | 12.55 | 12.55 | 2,577,950 | -0.45(-3.46%) |
Apr 24, 2019 | 13.20 | 13.26 | 12.86 | 13.00 | 3,651,728 | -0.25(-1.89%) |
Apr 23, 2019 | 13.05 | 13.35 | 13.02 | 13.25 | 1,340,228 | +0.26(+2.00%) |
Apr 22, 2019 | 12.79 | 13.09 | 12.77 | 12.99 | 1,479,691 | +0.21(+1.64%) |
Apr 18, 2019 | 12.93 | 12.93 | 12.64 | 12.78 | 3,443,700 | -0.14(-1.08%) |
Apr 17, 2019 | 13.00 | 13.09 | 12.68 | 12.92 | 1,394,187 | -0.20(-1.52%) |
Apr 16, 2019 | 13.10 | 13.19 | 12.95 | 13.12 | 961,188 | +0.02(+0.15%) |
Apr 15, 2019 | 13.15 | 13.37 | 13.01 | 13.10 | 1,921,886 | -0.04(-0.30%) |
Apr 12, 2019 | 13.76 | 13.82 | 12.86 | 13.14 | 5,466,900 | -0.84(-6.01%) |
Apr 11, 2019 | 14.08 | 14.11 | 13.94 | 13.98 | 2,273,439 | -0.10(-0.71%) |
Apr 10, 2019 | 14.04 | 14.16 | 13.96 | 14.08 | 724,367 | +0.09(+0.64%) |
Apr 09, 2019 | 14.02 | 14.09 | 13.91 | 13.99 | 748,845 | -0.09(-0.64%) |
Apr 08, 2019 | 14.10 | 14.17 | 13.91 | 14.08 | 1,257,409 | -0.10(-0.71%) |
Apr 05, 2019 | 13.88 | 14.20 | 13.86 | 14.18 | 1,389,600 | +0.32(+2.31%) |
Apr 04, 2019 | 13.78 | 13.92 | 13.74 | 13.86 | 1,020,071 | +0.04(+0.29%) |
Apr 03, 2019 | 13.80 | 13.94 | 13.71 | 13.82 | 1,873,892 | +0.10(+0.73%) |
Apr 02, 2019 | 13.98 | 13.98 | 13.63 | 13.72 | 1,425,742 | -0.26(-1.86%) |
Apr 01, 2019 | 13.92 | 14.12 | 13.80 | 13.98 | 1,611,047 | +0.15(+1.08%) |
Mar 29, 2019 | 14.12 | 14.12 | 13.72 | 13.83 | 1,404,500 | -0.21(-1.50%) |
Mar 28, 2019 | 14.00 | 14.04 | 13.76 | 14.04 | 1,191,929 | +0.10(+0.72%) |
Mar 27, 2019 | 14.00 | 14.15 | 13.86 | 13.94 | 1,352,139 | -0.02(-0.14%) |
Mar 26, 2019 | 13.57 | 13.99 | 13.54 | 13.96 | 2,863,879 | +0.56(+4.18%) |
Mar 25, 2019 | 13.54 | 13.58 | 13.33 | 13.40 | 1,558,639 | -0.21(-1.54%) |
Mar 22, 2019 | 14.08 | 14.10 | 13.59 | 13.61 | 2,232,600 | -0.51(-3.61%) |
Mar 21, 2019 | 13.84 | 14.19 | 13.84 | 14.12 | 2,792,469 | +0.18(+1.29%) |
Mar 20, 2019 | 13.92 | 14.15 | 13.80 | 13.94 | 2,621,153 | -0.05(-0.36%) |
Mar 19, 2019 | 14.22 | 14.29 | 13.95 | 13.99 | 1,473,563 | -0.22(-1.55%) |
Mar 18, 2019 | 14.11 | 14.30 | 14.05 | 14.21 | 1,160,004 | +0.10(+0.71%) |
Mar 15, 2019 | 14.08 | 14.21 | 14.00 | 14.11 | 1,702,500 | +0.03(+0.21%) |
Mar 14, 2019 | 14.32 | 14.41 | 14.04 | 14.08 | 2,140,886 | -0.25(-1.74%) |
Mar 13, 2019 | 14.29 | 14.49 | 14.19 | 14.33 | 2,748,335 | +0.06(+0.42%) |
Mar 12, 2019 | 14.24 | 14.48 | 14.18 | 14.27 | 3,089,188 | +0.02(+0.14%) |
Mar 11, 2019 | 14.19 | 14.40 | 14.17 | 14.25 | 1,883,876 | +0.09(+0.64%) |
Mar 08, 2019 | 13.73 | 14.37 | 13.65 | 14.16 | 2,812,300 | +0.27(+1.94%) |
Mar 07, 2019 | 14.00 | 14.03 | 13.73 | 13.89 | 3,602,000 | -0.17(-1.21%) |
Mar 06, 2019 | 14.27 | 14.28 | 14.06 | 14.06 | 1,772,421 | -0.20(-1.40%) |
Mar 05, 2019 | 14.35 | 14.47 | 14.23 | 14.26 | 2,917,524 | -0.11(-0.77%) |
Mar 04, 2019 | 14.74 | 14.74 | 14.14 | 14.37 | 2,218,580 | -0.38(-2.58%) |