Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.170 | 8.325 | 8.020 | 8.300 | 558,800 | +0.03(+0.36%) |
May 30, 2019 | 8.200 | 8.330 | 8.200 | 8.270 | 385,418 | +0.09(+1.10%) |
May 29, 2019 | 8.100 | 8.210 | 8.020 | 8.180 | 789,893 | +0.01(+0.12%) |
May 28, 2019 | 8.210 | 8.240 | 8.010 | 8.170 | 494,049 | -0.04(-0.49%) |
May 24, 2019 | 8.210 | 8.320 | 8.080 | 8.210 | 353,100 | +0.04(+0.49%) |
May 23, 2019 | 8.280 | 8.470 | 8.120 | 8.170 | 716,467 | -0.22(-2.62%) |
May 22, 2019 | 8.430 | 8.470 | 8.170 | 8.390 | 1,441,112 | -0.08(-0.94%) |
May 21, 2019 | 8.470 | 8.600 | 8.360 | 8.470 | 434,505 | +0.03(+0.36%) |
May 20, 2019 | 8.470 | 8.610 | 8.350 | 8.440 | 434,080 | -0.09(-1.06%) |
May 17, 2019 | 8.860 | 8.930 | 8.475 | 8.530 | 615,100 | -0.43(-4.80%) |
May 16, 2019 | 8.830 | 9.070 | 8.820 | 8.960 | 748,639 | +0.09(+1.01%) |
May 15, 2019 | 9.020 | 9.210 | 8.800 | 8.870 | 1,302,206 | +0.13(+1.49%) |
May 14, 2019 | 8.540 | 8.790 | 8.470 | 8.740 | 681,652 | +0.22(+2.58%) |
May 13, 2019 | 8.990 | 9.060 | 8.500 | 8.520 | 1,091,281 | -0.63(-6.89%) |
May 10, 2019 | 8.910 | 9.230 | 8.500 | 9.150 | 1,026,500 | +0.18(+2.01%) |
May 09, 2019 | 8.640 | 9.315 | 8.270 | 8.970 | 1,048,457 | -0.78(-8.00%) |
May 08, 2019 | 9.730 | 9.930 | 9.660 | 9.750 | 672,853 | +0.00(+0.00%) |
May 07, 2019 | 9.910 | 10.02 | 9.660 | 9.750 | 627,145 | -0.25(-2.50%) |
May 06, 2019 | 9.810 | 10.06 | 9.700 | 10.00 | 398,574 | +0.03(+0.30%) |
May 03, 2019 | 9.790 | 9.970 | 9.760 | 9.970 | 507,400 | +0.27(+2.78%) |
May 02, 2019 | 9.580 | 9.920 | 9.570 | 9.700 | 416,674 | +0.06(+0.62%) |
May 01, 2019 | 9.490 | 9.740 | 9.360 | 9.640 | 863,191 | +0.18(+1.90%) |
Apr 30, 2019 | 9.340 | 9.650 | 9.330 | 9.460 | 1,192,646 | +0.14(+1.50%) |
Apr 29, 2019 | 8.960 | 9.400 | 8.750 | 9.320 | 3,315,267 | +0.38(+4.25%) |
Apr 26, 2019 | 9.510 | 9.620 | 8.880 | 8.940 | 2,025,600 | -0.59(-6.19%) |
Apr 25, 2019 | 9.600 | 9.690 | 9.440 | 9.530 | 1,784,489 | -0.07(-0.73%) |
Apr 24, 2019 | 9.480 | 9.805 | 9.440 | 9.600 | 2,083,840 | +0.10(+1.05%) |
Apr 23, 2019 | 9.420 | 9.640 | 9.340 | 9.500 | 1,773,771 | +0.08(+0.85%) |
Apr 22, 2019 | 9.560 | 9.705 | 9.380 | 9.420 | 629,864 | -0.15(-1.57%) |
Apr 18, 2019 | 9.520 | 9.640 | 9.460 | 9.570 | 671,900 | +0.02(+0.21%) |
Apr 17, 2019 | 9.890 | 9.890 | 9.520 | 9.550 | 1,039,587 | -0.35(-3.54%) |
Apr 16, 2019 | 10.09 | 10.20 | 9.820 | 9.900 | 282,919 | -0.18(-1.79%) |
Apr 15, 2019 | 10.13 | 10.25 | 9.930 | 10.08 | 1,031,121 | -0.05(-0.49%) |
Apr 12, 2019 | 10.30 | 10.42 | 10.11 | 10.13 | 174,600 | -0.11(-1.07%) |
Apr 11, 2019 | 10.42 | 10.45 | 10.20 | 10.24 | 235,734 | -0.17(-1.63%) |
Apr 10, 2019 | 10.54 | 10.62 | 10.36 | 10.41 | 348,747 | -0.14(-1.33%) |
Apr 09, 2019 | 10.82 | 10.92 | 10.55 | 10.55 | 322,427 | -0.32(-2.94%) |
Apr 08, 2019 | 10.76 | 10.88 | 10.58 | 10.87 | 204,941 | +0.11(+1.02%) |
Apr 05, 2019 | 10.69 | 10.87 | 10.67 | 10.76 | 461,200 | +0.08(+0.75%) |
Apr 04, 2019 | 10.78 | 10.89 | 10.64 | 10.68 | 196,261 | -0.09(-0.84%) |
Apr 03, 2019 | 10.91 | 10.97 | 10.68 | 10.77 | 180,900 | -0.04(-0.37%) |
Apr 02, 2019 | 11.03 | 11.05 | 10.76 | 10.81 | 363,659 | -0.26(-2.35%) |
Apr 01, 2019 | 11.20 | 11.25 | 10.94 | 11.07 | 358,684 | -0.08(-0.72%) |
Mar 29, 2019 | 11.21 | 11.30 | 11.09 | 11.15 | 438,800 | +0.01(+0.09%) |
Mar 28, 2019 | 11.02 | 11.16 | 10.91 | 11.14 | 309,007 | +0.12(+1.09%) |
Mar 27, 2019 | 11.00 | 11.09 | 10.85 | 11.02 | 209,840 | +0.00(+0.00%) |
Mar 26, 2019 | 10.97 | 11.12 | 10.91 | 11.02 | 294,049 | +0.14(+1.29%) |
Mar 25, 2019 | 10.78 | 10.99 | 10.64 | 10.88 | 267,460 | +0.11(+1.02%) |
Mar 22, 2019 | 11.49 | 11.55 | 10.77 | 10.77 | 446,200 | -0.79(-6.83%) |
Mar 21, 2019 | 11.41 | 11.71 | 11.37 | 11.56 | 515,530 | +0.13(+1.14%) |
Mar 20, 2019 | 11.60 | 11.64 | 11.41 | 11.43 | 585,117 | -0.13(-1.12%) |
Mar 19, 2019 | 11.72 | 11.78 | 11.51 | 11.56 | 314,675 | -0.10(-0.86%) |
Mar 18, 2019 | 11.71 | 11.87 | 11.53 | 11.66 | 489,924 | -0.04(-0.34%) |
Mar 15, 2019 | 11.37 | 11.71 | 11.35 | 11.70 | 632,500 | +0.37(+3.27%) |
Mar 14, 2019 | 11.36 | 11.45 | 11.24 | 11.33 | 364,791 | -0.05(-0.44%) |
Mar 13, 2019 | 11.27 | 11.41 | 11.17 | 11.38 | 236,671 | +0.12(+1.07%) |
Mar 12, 2019 | 11.22 | 11.40 | 11.16 | 11.26 | 274,873 | +0.06(+0.54%) |
Mar 11, 2019 | 11.06 | 11.25 | 10.92 | 11.20 | 750,368 | +0.19(+1.73%) |
Mar 08, 2019 | 10.99 | 11.12 | 10.88 | 11.01 | 384,700 | +0.00(+0.00%) |
Mar 07, 2019 | 11.03 | 11.28 | 11.01 | 11.01 | 804,982 | -0.03(-0.27%) |
Mar 06, 2019 | 11.19 | 11.19 | 10.94 | 11.04 | 1,033,421 | -0.11(-0.99%) |
Mar 05, 2019 | 11.44 | 11.44 | 11.13 | 11.15 | 820,167 | -0.31(-2.71%) |
Mar 04, 2019 | 11.14 | 11.50 | 11.12 | 11.46 | 777,234 | +0.34(+3.06%) |