Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.940 | 9.030 | 8.360 | 8.500 | 1,301,300 | -0.60(-6.59%) |
May 30, 2019 | 9.440 | 9.590 | 9.000 | 9.100 | 744,076 | -0.30(-3.19%) |
May 29, 2019 | 9.460 | 9.560 | 9.230 | 9.400 | 701,215 | -0.12(-1.26%) |
May 28, 2019 | 9.210 | 9.620 | 9.210 | 9.520 | 1,481,202 | +0.31(+3.37%) |
May 24, 2019 | 9.030 | 9.320 | 9.010 | 9.210 | 720,700 | +0.27(+3.02%) |
May 23, 2019 | 9.170 | 9.260 | 8.900 | 8.940 | 1,128,028 | -0.42(-4.49%) |
May 22, 2019 | 9.910 | 10.06 | 9.320 | 9.360 | 785,986 | -0.77(-7.60%) |
May 21, 2019 | 9.700 | 10.17 | 9.566 | 10.13 | 928,365 | +0.59(+6.18%) |
May 20, 2019 | 9.540 | 9.670 | 9.370 | 9.540 | 1,016,591 | -0.12(-1.24%) |
May 17, 2019 | 9.800 | 10.00 | 9.540 | 9.660 | 1,638,500 | -0.30(-3.01%) |
May 16, 2019 | 9.860 | 10.35 | 9.860 | 9.960 | 1,380,236 | -0.22(-2.16%) |
May 15, 2019 | 9.970 | 10.27 | 9.840 | 10.18 | 1,091,819 | +0.04(+0.39%) |
May 14, 2019 | 9.770 | 10.29 | 9.720 | 10.14 | 1,063,160 | +0.42(+4.32%) |
May 13, 2019 | 10.24 | 10.30 | 9.500 | 9.720 | 2,025,252 | -0.84(-7.95%) |
May 10, 2019 | 10.69 | 10.85 | 10.30 | 10.56 | 1,308,800 | -0.29(-2.67%) |
May 09, 2019 | 10.75 | 11.06 | 10.42 | 10.85 | 1,024,482 | -0.08(-0.73%) |
May 08, 2019 | 11.00 | 11.20 | 10.88 | 10.93 | 1,035,177 | -0.07(-0.64%) |
May 07, 2019 | 10.75 | 11.24 | 10.34 | 11.00 | 2,240,058 | -0.01(-0.09%) |
May 06, 2019 | 10.61 | 11.21 | 10.51 | 11.01 | 2,338,110 | +0.07(+0.64%) |
May 03, 2019 | 9.990 | 11.01 | 9.800 | 10.94 | 3,173,700 | +1.41(+14.80%) |
May 02, 2019 | 8.780 | 9.550 | 8.700 | 9.530 | 2,473,207 | +0.58(+6.48%) |
May 01, 2019 | 10.05 | 10.17 | 8.920 | 8.950 | 5,158,906 | -1.14(-11.30%) |
Apr 30, 2019 | 10.01 | 10.61 | 9.060 | 10.09 | 6,812,820 | -2.34(-18.83%) |
Apr 29, 2019 | 12.67 | 13.07 | 12.37 | 12.43 | 2,152,601 | -0.26(-2.05%) |
Apr 26, 2019 | 12.67 | 12.74 | 12.38 | 12.69 | 1,181,500 | -0.02(-0.16%) |
Apr 25, 2019 | 13.00 | 13.07 | 12.62 | 12.71 | 1,040,477 | -0.31(-2.38%) |
Apr 24, 2019 | 13.23 | 13.49 | 12.93 | 13.02 | 1,103,567 | -0.28(-2.11%) |
Apr 23, 2019 | 13.00 | 13.38 | 12.81 | 13.30 | 1,237,161 | +0.32(+2.47%) |
Apr 22, 2019 | 12.70 | 13.00 | 12.61 | 12.98 | 1,330,490 | +0.26(+2.04%) |
Apr 18, 2019 | 12.55 | 12.76 | 12.34 | 12.72 | 1,018,800 | +0.13(+1.03%) |
Apr 17, 2019 | 12.82 | 12.84 | 12.34 | 12.59 | 1,162,663 | -0.17(-1.33%) |
Apr 16, 2019 | 12.75 | 12.88 | 12.44 | 12.76 | 1,456,550 | +0.07(+0.55%) |
Apr 15, 2019 | 12.69 | 12.95 | 12.57 | 12.69 | 1,048,895 | -0.01(-0.08%) |
Apr 12, 2019 | 12.64 | 12.81 | 12.51 | 12.70 | 1,219,000 | +0.17(+1.36%) |
Apr 11, 2019 | 12.58 | 12.68 | 12.33 | 12.53 | 870,066 | -0.05(-0.40%) |
Apr 10, 2019 | 11.94 | 12.60 | 11.87 | 12.58 | 1,778,105 | +0.66(+5.54%) |
Apr 09, 2019 | 11.96 | 12.10 | 11.60 | 11.92 | 1,460,923 | -0.09(-0.75%) |
Apr 08, 2019 | 11.55 | 12.07 | 11.09 | 12.01 | 1,480,717 | +0.35(+3.00%) |
Apr 05, 2019 | 11.96 | 12.21 | 11.52 | 11.66 | 1,742,500 | -0.28(-2.35%) |
Apr 04, 2019 | 11.92 | 11.96 | 11.32 | 11.94 | 1,461,939 | +0.04(+0.34%) |
Apr 03, 2019 | 12.11 | 12.39 | 11.86 | 11.90 | 1,975,599 | -0.12(-1.00%) |
Apr 02, 2019 | 11.62 | 12.04 | 11.60 | 12.02 | 1,585,241 | +0.41(+3.53%) |
Apr 01, 2019 | 11.14 | 11.62 | 10.99 | 11.61 | 1,498,792 | +0.54(+4.88%) |
Mar 29, 2019 | 10.38 | 11.09 | 10.37 | 11.07 | 2,412,800 | +0.77(+7.48%) |
Mar 28, 2019 | 10.37 | 10.78 | 10.18 | 10.30 | 1,172,138 | -0.03(-0.29%) |
Mar 27, 2019 | 10.54 | 10.63 | 10.26 | 10.33 | 1,119,457 | -0.21(-1.99%) |
Mar 26, 2019 | 10.33 | 10.77 | 10.33 | 10.54 | 988,088 | +0.19(+1.84%) |
Mar 25, 2019 | 10.65 | 10.90 | 9.920 | 10.35 | 1,968,304 | -0.40(-3.72%) |
Mar 22, 2019 | 11.28 | 11.40 | 10.52 | 10.75 | 1,793,100 | -0.68(-5.95%) |
Mar 21, 2019 | 10.90 | 11.43 | 10.90 | 11.43 | 1,665,226 | +0.48(+4.38%) |
Mar 20, 2019 | 11.02 | 11.16 | 10.60 | 10.95 | 1,981,003 | -0.07(-0.64%) |
Mar 19, 2019 | 11.35 | 11.37 | 10.96 | 11.02 | 1,657,994 | -0.36(-3.16%) |
Mar 18, 2019 | 11.17 | 11.45 | 10.75 | 11.38 | 2,167,694 | +0.28(+2.52%) |
Mar 15, 2019 | 11.10 | 11.56 | 10.88 | 11.10 | 5,408,300 | +0.08(+0.73%) |
Mar 14, 2019 | 10.60 | 11.11 | 10.58 | 11.02 | 3,051,066 | +0.52(+4.95%) |
Mar 13, 2019 | 10.21 | 10.94 | 10.18 | 10.50 | 3,000,113 | +0.41(+4.06%) |
Mar 12, 2019 | 10.04 | 10.12 | 9.610 | 10.09 | 1,892,769 | +0.06(+0.60%) |
Mar 11, 2019 | 9.340 | 10.14 | 9.250 | 10.03 | 2,179,241 | +0.72(+7.73%) |
Mar 08, 2019 | 9.160 | 9.460 | 8.950 | 9.310 | 1,353,000 | +0.08(+0.87%) |
Mar 07, 2019 | 9.760 | 9.870 | 9.120 | 9.230 | 2,529,695 | -0.56(-5.72%) |
Mar 06, 2019 | 9.550 | 10.12 | 9.462 | 9.790 | 4,319,263 | +0.45(+4.82%) |
Mar 05, 2019 | 8.890 | 9.500 | 8.890 | 9.340 | 2,511,969 | +0.45(+5.06%) |
Mar 04, 2019 | 9.250 | 9.270 | 8.660 | 8.890 | 2,054,494 | -0.29(-3.16%) |