Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.185 | 7.254 | 6.879 | 6.987 | 5,408,660 | -0.27(-3.67%) |
May 30, 2019 | 7.293 | 7.534 | 7.224 | 7.254 | 2,693,937 | -0.07(-0.94%) |
May 29, 2019 | 7.382 | 7.608 | 7.254 | 7.322 | 4,902,984 | +0.19(+2.62%) |
May 28, 2019 | 7.273 | 7.313 | 7.027 | 7.135 | 2,358,418 | -0.16(-2.16%) |
May 24, 2019 | 7.086 | 7.352 | 7.007 | 7.293 | 2,200,642 | +0.27(+3.79%) |
May 23, 2019 | 7.214 | 7.234 | 6.514 | 7.027 | 5,899,018 | -0.30(-4.04%) |
May 22, 2019 | 7.667 | 7.776 | 7.283 | 7.322 | 4,208,649 | -0.40(-5.23%) |
May 21, 2019 | 7.559 | 7.796 | 7.549 | 7.727 | 2,088,288 | +0.26(+3.43%) |
May 20, 2019 | 7.648 | 7.717 | 7.431 | 7.470 | 2,784,352 | -0.23(-2.94%) |
May 17, 2019 | 7.904 | 8.072 | 7.697 | 7.697 | 2,067,820 | -0.29(-3.58%) |
May 16, 2019 | 7.934 | 8.022 | 7.805 | 7.983 | 2,524,284 | +0.16(+2.02%) |
May 15, 2019 | 8.012 | 8.160 | 7.805 | 7.825 | 2,178,716 | -0.28(-3.41%) |
May 14, 2019 | 8.072 | 8.209 | 7.904 | 8.101 | 2,733,918 | +0.08(+0.98%) |
May 13, 2019 | 7.944 | 8.042 | 7.779 | 8.022 | 3,406,521 | -0.03(-0.36%) |
May 10, 2019 | 8.285 | 8.339 | 7.993 | 8.051 | 5,460,869 | -0.32(-3.84%) |
May 09, 2019 | 8.402 | 8.510 | 8.188 | 8.373 | 5,965,310 | +0.28(+3.49%) |
May 08, 2019 | 8.246 | 8.285 | 8.051 | 8.090 | 4,574,099 | -0.16(-1.89%) |
May 07, 2019 | 8.890 | 8.929 | 8.188 | 8.246 | 7,147,438 | -0.53(-6.00%) |
May 06, 2019 | 8.851 | 9.026 | 8.773 | 8.773 | 4,285,154 | -0.22(-2.49%) |
May 03, 2019 | 9.582 | 9.689 | 8.602 | 8.997 | 8,326,723 | -0.86(-8.70%) |
May 02, 2019 | 11.58 | 12.01 | 9.319 | 9.855 | 9,293,040 | -2.92(-22.88%) |
May 01, 2019 | 12.66 | 13.09 | 12.66 | 12.78 | 4,258,329 | +0.09(+0.69%) |
Apr 30, 2019 | 12.73 | 12.92 | 12.62 | 12.69 | 2,958,736 | -0.03(-0.23%) |
Apr 29, 2019 | 12.77 | 12.92 | 12.51 | 12.72 | 2,770,993 | +0.01(+0.08%) |
Apr 26, 2019 | 12.23 | 12.76 | 12.16 | 12.71 | 2,458,058 | +0.51(+4.15%) |
Apr 25, 2019 | 12.37 | 12.41 | 12.01 | 12.20 | 1,902,925 | -0.29(-2.34%) |
Apr 24, 2019 | 12.25 | 12.68 | 12.20 | 12.50 | 1,869,429 | +0.31(+2.56%) |
Apr 23, 2019 | 11.99 | 12.27 | 11.90 | 12.18 | 2,900,630 | +0.18(+1.46%) |
Apr 22, 2019 | 12.59 | 12.74 | 11.93 | 12.01 | 2,141,886 | -0.56(-4.42%) |
Apr 18, 2019 | 12.43 | 12.57 | 12.29 | 12.56 | 1,652,315 | +0.16(+1.26%) |
Apr 17, 2019 | 12.55 | 12.60 | 12.34 | 12.41 | 1,461,005 | -0.04(-0.31%) |
Apr 16, 2019 | 12.55 | 12.60 | 12.24 | 12.45 | 1,173,393 | -0.01(-0.08%) |
Apr 15, 2019 | 12.55 | 12.70 | 12.43 | 12.46 | 1,479,185 | -0.17(-1.31%) |
Apr 12, 2019 | 12.51 | 12.77 | 12.33 | 12.62 | 2,001,224 | +0.15(+1.17%) |
Apr 11, 2019 | 12.39 | 12.55 | 12.29 | 12.48 | 1,358,208 | +0.16(+1.27%) |
Apr 10, 2019 | 11.92 | 12.37 | 11.92 | 12.32 | 2,445,665 | +0.63(+5.42%) |
Apr 09, 2019 | 11.78 | 11.81 | 11.65 | 11.69 | 1,796,974 | -0.10(-0.83%) |
Apr 08, 2019 | 11.83 | 11.87 | 11.73 | 11.78 | 1,271,340 | -0.12(-0.98%) |
Apr 05, 2019 | 11.66 | 12.00 | 11.65 | 11.90 | 2,584,244 | +0.25(+2.18%) |
Apr 04, 2019 | 11.41 | 11.89 | 11.37 | 11.65 | 1,966,053 | +0.13(+1.10%) |
Apr 03, 2019 | 11.44 | 11.64 | 11.28 | 11.52 | 3,999,095 | +0.10(+0.85%) |
Apr 02, 2019 | 11.49 | 11.58 | 11.16 | 11.42 | 2,962,936 | -0.02(-0.17%) |
Apr 01, 2019 | 11.20 | 11.53 | 11.10 | 11.44 | 2,525,967 | +0.33(+2.98%) |
Mar 29, 2019 | 11.00 | 11.28 | 10.87 | 11.11 | 3,883,136 | +0.17(+1.51%) |
Mar 28, 2019 | 11.35 | 11.40 | 10.64 | 10.95 | 4,328,510 | -0.46(-4.02%) |
Mar 27, 2019 | 11.45 | 11.71 | 11.39 | 11.40 | 3,038,964 | -0.09(-0.76%) |
Mar 26, 2019 | 11.53 | 11.67 | 11.39 | 11.49 | 2,807,935 | +0.00(+0.00%) |
Mar 25, 2019 | 11.33 | 11.62 | 11.22 | 11.49 | 3,135,433 | -0.01(-0.09%) |
Mar 22, 2019 | 11.26 | 11.67 | 11.12 | 11.50 | 5,478,720 | +0.19(+1.64%) |
Mar 21, 2019 | 10.95 | 11.46 | 10.86 | 11.32 | 2,705,518 | +0.31(+2.83%) |
Mar 20, 2019 | 11.40 | 11.49 | 10.76 | 11.01 | 3,024,322 | -0.38(-3.34%) |
Mar 19, 2019 | 11.57 | 11.62 | 11.39 | 11.39 | 1,099,662 | -0.12(-1.02%) |
Mar 18, 2019 | 11.43 | 11.72 | 11.39 | 11.50 | 1,790,366 | +0.09(+0.77%) |
Mar 15, 2019 | 11.54 | 11.55 | 11.19 | 11.41 | 3,571,263 | -0.15(-1.26%) |
Mar 14, 2019 | 11.74 | 11.78 | 11.32 | 11.56 | 1,882,557 | -0.18(-1.49%) |
Mar 13, 2019 | 11.80 | 11.82 | 11.50 | 11.74 | 3,052,874 | -0.03(-0.25%) |
Mar 12, 2019 | 11.99 | 12.04 | 11.61 | 11.77 | 1,412,737 | -0.20(-1.71%) |
Mar 11, 2019 | 11.91 | 12.14 | 11.70 | 11.97 | 2,588,388 | +0.01(+0.08%) |
Mar 08, 2019 | 11.88 | 12.03 | 11.67 | 11.96 | 2,363,983 | -0.04(-0.33%) |
Mar 07, 2019 | 12.10 | 12.39 | 11.78 | 12.00 | 3,387,826 | -0.07(-0.56%) |
Mar 06, 2019 | 12.87 | 12.87 | 12.06 | 12.07 | 3,829,671 | -0.82(-6.38%) |
Mar 05, 2019 | 12.92 | 13.05 | 12.64 | 12.89 | 3,904,267 | -0.19(-1.48%) |
Mar 04, 2019 | 13.06 | 13.17 | 12.82 | 13.08 | 3,858,290 | +0.14(+1.05%) |