Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.460 | 8.560 | 8.270 | 8.450 | 61,700 | -0.12(-1.40%) |
May 30, 2019 | 8.580 | 8.960 | 8.170 | 8.570 | 82,252 | -0.02(-0.23%) |
May 29, 2019 | 8.540 | 8.880 | 8.160 | 8.590 | 61,115 | +0.07(+0.82%) |
May 28, 2019 | 8.660 | 8.750 | 8.434 | 8.520 | 108,304 | -0.06(-0.70%) |
May 24, 2019 | 7.980 | 8.755 | 7.980 | 8.580 | 187,200 | +0.65(+8.20%) |
May 23, 2019 | 8.400 | 8.510 | 7.648 | 7.930 | 680,788 | -0.55(-6.49%) |
May 22, 2019 | 8.920 | 8.990 | 8.281 | 8.480 | 81,939 | -0.41(-4.61%) |
May 21, 2019 | 8.770 | 9.080 | 8.740 | 8.890 | 100,009 | +0.10(+1.14%) |
May 20, 2019 | 8.620 | 8.950 | 8.510 | 8.790 | 58,307 | +0.08(+0.92%) |
May 17, 2019 | 9.150 | 9.230 | 8.440 | 8.710 | 214,700 | -0.53(-5.74%) |
May 16, 2019 | 9.970 | 9.970 | 9.150 | 9.240 | 114,207 | -0.37(-3.85%) |
May 15, 2019 | 9.380 | 9.800 | 9.380 | 9.610 | 177,468 | +0.23(+2.45%) |
May 14, 2019 | 9.320 | 9.750 | 9.100 | 9.380 | 159,793 | +0.20(+2.18%) |
May 13, 2019 | 9.560 | 9.614 | 9.010 | 9.180 | 131,749 | -0.47(-4.87%) |
May 10, 2019 | 10.06 | 10.25 | 9.610 | 9.650 | 216,400 | -0.36(-3.60%) |
May 09, 2019 | 10.23 | 10.29 | 9.600 | 10.01 | 236,993 | -0.49(-4.67%) |
May 08, 2019 | 10.16 | 10.70 | 10.06 | 10.50 | 188,210 | +0.41(+4.06%) |
May 07, 2019 | 11.64 | 11.64 | 10.00 | 10.09 | 361,802 | -1.57(-13.46%) |
May 06, 2019 | 11.00 | 11.95 | 10.77 | 11.66 | 186,688 | -0.34(-2.83%) |
May 03, 2019 | 13.76 | 14.03 | 11.26 | 12.00 | 485,200 | -1.74(-12.66%) |
May 02, 2019 | 14.22 | 14.44 | 13.60 | 13.74 | 121,782 | -0.62(-4.32%) |
May 01, 2019 | 13.88 | 14.75 | 13.60 | 14.36 | 195,092 | +0.59(+4.28%) |
Apr 30, 2019 | 14.50 | 14.73 | 13.60 | 13.77 | 607,294 | -0.73(-5.03%) |
Apr 29, 2019 | 14.92 | 15.09 | 14.25 | 14.50 | 342,115 | -0.24(-1.63%) |
Apr 26, 2019 | 13.55 | 14.84 | 13.23 | 14.74 | 978,600 | +1.23(+9.10%) |
Apr 25, 2019 | 13.50 | 13.74 | 13.45 | 13.51 | 158,669 | -0.08(-0.59%) |
Apr 24, 2019 | 13.71 | 14.06 | 13.37 | 13.59 | 112,762 | -0.01(-0.07%) |
Apr 23, 2019 | 14.31 | 14.51 | 13.50 | 13.60 | 724,529 | -1.40(-9.33%) |
Apr 22, 2019 | 15.10 | 15.15 | 14.24 | 15.00 | 194,475 | -0.25(-1.64%) |
Apr 18, 2019 | 13.24 | 15.84 | 13.24 | 15.25 | 563,300 | +2.03(+15.36%) |
Apr 17, 2019 | 13.55 | 13.81 | 12.57 | 13.22 | 376,826 | -0.27(-2.00%) |
Apr 16, 2019 | 12.00 | 13.84 | 11.68 | 13.49 | 1,158,634 | +1.51(+12.60%) |
Apr 15, 2019 | 11.92 | 12.00 | 11.69 | 11.98 | 43,672 | +0.09(+0.76%) |
Apr 12, 2019 | 11.24 | 11.89 | 11.10 | 11.89 | 48,500 | +0.79(+7.12%) |
Apr 11, 2019 | 11.29 | 11.29 | 11.03 | 11.10 | 49,955 | -0.22(-1.94%) |
Apr 10, 2019 | 11.16 | 11.39 | 11.16 | 11.32 | 18,328 | +0.18(+1.62%) |
Apr 09, 2019 | 11.15 | 11.24 | 11.00 | 11.14 | 17,893 | -0.11(-0.98%) |
Apr 08, 2019 | 11.39 | 11.40 | 11.00 | 11.25 | 25,626 | -0.07(-0.62%) |
Apr 05, 2019 | 11.25 | 11.66 | 11.10 | 11.32 | 24,000 | +0.06(+0.53%) |
Apr 04, 2019 | 11.39 | 11.61 | 11.00 | 11.26 | 88,778 | -0.16(-1.40%) |
Apr 03, 2019 | 11.53 | 12.00 | 11.21 | 11.42 | 172,655 | -0.04(-0.35%) |
Apr 02, 2019 | 11.35 | 11.48 | 11.19 | 11.46 | 30,216 | +0.11(+0.97%) |
Apr 01, 2019 | 11.42 | 11.44 | 11.27 | 11.35 | 27,356 | +0.28(+2.53%) |
Mar 29, 2019 | 10.89 | 11.38 | 10.85 | 11.07 | 442,500 | +0.26(+2.41%) |
Mar 28, 2019 | 11.00 | 11.14 | 10.60 | 10.81 | 26,111 | -0.28(-2.52%) |
Mar 27, 2019 | 11.28 | 11.41 | 10.75 | 11.09 | 22,019 | -0.08(-0.72%) |
Mar 26, 2019 | 11.99 | 11.99 | 10.41 | 11.17 | 148,317 | -0.72(-6.08%) |
Mar 25, 2019 | 11.14 | 11.89 | 10.93 | 11.89 | 103,892 | +0.63(+5.63%) |
Mar 22, 2019 | 11.27 | 11.48 | 10.65 | 11.26 | 47,017 | -0.11(-0.96%) |
Mar 21, 2019 | 10.61 | 11.56 | 10.61 | 11.37 | 115,467 | +0.80(+7.60%) |
Mar 20, 2019 | 11.84 | 11.84 | 10.46 | 10.57 | 104,816 | -1.31(-11.02%) |
Mar 19, 2019 | 12.08 | 12.17 | 11.33 | 11.87 | 260,301 | -0.02(-0.17%) |
Mar 18, 2019 | 10.59 | 11.89 | 10.19 | 11.89 | 263,611 | +1.80(+17.88%) |
Mar 15, 2019 | 10.11 | 10.17 | 9.891 | 10.09 | 59,528 | +0.15(+1.50%) |
Mar 14, 2019 | 9.951 | 9.981 | 9.862 | 9.941 | 26,689 | +0.15(+1.52%) |
Mar 13, 2019 | 9.713 | 10.05 | 9.713 | 9.792 | 24,771 | +0.07(+0.71%) |
Mar 12, 2019 | 10.09 | 10.09 | 9.723 | 9.723 | 38,511 | -0.16(-1.60%) |
Mar 11, 2019 | 9.743 | 10.13 | 9.660 | 9.882 | 12,513 | +0.17(+1.73%) |
Mar 08, 2019 | 9.733 | 9.792 | 9.452 | 9.713 | 20,582 | -0.09(-0.91%) |
Mar 07, 2019 | 9.386 | 10.39 | 9.386 | 9.802 | 124,565 | +0.57(+6.23%) |
Mar 06, 2019 | 10.86 | 10.98 | 9.099 | 9.227 | 210,883 | -1.74(-15.90%) |
Mar 05, 2019 | 11.20 | 11.30 | 10.42 | 10.97 | 97,552 | +0.26(+2.41%) |
Mar 04, 2019 | 11.40 | 11.66 | 10.46 | 10.71 | 104,081 | -0.51(-4.51%) |
Mar 01, 2019 | 11.40 | 11.47 | 10.94 | 11.22 | 63,765 | -0.07(-0.61%) |
Feb 28, 2019 | 10.78 | 11.40 | 10.78 | 11.29 | 147,048 | +0.39(+3.55%) |
Feb 27, 2019 | 10.80 | 10.95 | 10.76 | 10.90 | 200,001 | +0.00(+0.00%) |
Feb 26, 2019 | 10.38 | 11.20 | 10.36 | 10.90 | 159,412 | +0.56(+5.46%) |
Feb 25, 2019 | 11.09 | 12.18 | 10.03 | 10.34 | 321,448 | -0.41(-3.78%) |
Feb 22, 2019 | 9.515 | 11.52 | 9.495 | 10.74 | 601,840 | +1.32(+13.99%) |
Feb 21, 2019 | 9.455 | 9.594 | 9.029 | 9.426 | 76,771 | -0.03(-0.31%) |
Feb 20, 2019 | 9.039 | 9.634 | 9.039 | 9.455 | 103,565 | +0.49(+5.41%) |
Feb 19, 2019 | 8.415 | 9.030 | 8.415 | 8.970 | 88,134 | +0.57(+6.85%) |
Feb 15, 2019 | 8.157 | 8.623 | 8.127 | 8.395 | 37,936 | +0.25(+3.04%) |
Feb 14, 2019 | 7.979 | 8.276 | 7.942 | 8.147 | 41,257 | +0.12(+1.48%) |
Feb 13, 2019 | 7.840 | 8.038 | 7.830 | 8.028 | 30,159 | +0.19(+2.40%) |
Feb 12, 2019 | 7.751 | 7.840 | 7.731 | 7.840 | 13,187 | +0.00(+0.00%) |
Feb 11, 2019 | 7.850 | 7.850 | 7.790 | 7.840 | 6,718 | +0.00(+0.00%) |
Feb 08, 2019 | 7.879 | 8.028 | 7.691 | 7.840 | 17,959 | -0.11(-1.37%) |
Feb 07, 2019 | 7.939 | 8.038 | 7.769 | 7.949 | 22,760 | -0.06(-0.74%) |
Feb 06, 2019 | 8.117 | 8.117 | 7.749 | 8.008 | 20,524 | -0.12(-1.46%) |
Feb 05, 2019 | 7.939 | 8.127 | 7.899 | 8.127 | 10,061 | +0.15(+1.86%) |
Feb 04, 2019 | 7.800 | 7.979 | 7.690 | 7.979 | 25,782 | +0.21(+2.68%) |
Feb 01, 2019 | 7.770 | 7.770 | 7.612 | 7.770 | 12,309 | +0.00(+0.00%) |
Jan 31, 2019 | 7.711 | 7.780 | 7.483 | 7.770 | 64,693 | +0.10(+1.29%) |
Jan 30, 2019 | 7.632 | 7.761 | 7.632 | 7.671 | 13,047 | -0.02(-0.26%) |
Jan 29, 2019 | 7.642 | 7.721 | 7.483 | 7.691 | 39,035 | +0.12(+1.57%) |
Jan 28, 2019 | 7.691 | 7.780 | 7.483 | 7.572 | 15,337 | -0.21(-2.68%) |
Jan 25, 2019 | 7.622 | 7.790 | 7.384 | 7.780 | 48,026 | +0.23(+3.02%) |
Jan 24, 2019 | 7.433 | 7.572 | 7.334 | 7.552 | 9,894 | +0.12(+1.60%) |
Jan 23, 2019 | 7.632 | 7.632 | 7.354 | 7.433 | 5,381 | -0.15(-1.96%) |
Jan 22, 2019 | 7.493 | 7.602 | 7.295 | 7.582 | 22,333 | +0.02(+0.26%) |
Jan 18, 2019 | 7.602 | 7.765 | 7.424 | 7.562 | 15,436 | -0.03(-0.39%) |
Jan 17, 2019 | 7.533 | 7.612 | 7.354 | 7.592 | 17,951 | +0.07(+0.92%) |
Jan 16, 2019 | 7.612 | 7.612 | 7.433 | 7.523 | 3,264 | +0.03(+0.40%) |
Jan 15, 2019 | 7.503 | 7.685 | 7.443 | 7.493 | 24,206 | -0.01(-0.13%) |
Jan 14, 2019 | 7.414 | 7.800 | 7.414 | 7.503 | 11,907 | +0.01(+0.13%) |
Jan 11, 2019 | 7.909 | 7.909 | 7.463 | 7.493 | 53,777 | -0.42(-5.26%) |
Jan 10, 2019 | 7.820 | 7.979 | 7.770 | 7.909 | 17,634 | +0.09(+1.14%) |
Jan 09, 2019 | 8.365 | 8.365 | 7.731 | 7.820 | 142,761 | -0.78(-9.10%) |
Jan 08, 2019 | 7.273 | 8.643 | 7.273 | 8.603 | 107,289 | +1.20(+16.20%) |
Jan 07, 2019 | 7.404 | 7.493 | 7.215 | 7.404 | 29,476 | -0.10(-1.32%) |
Jan 04, 2019 | 7.414 | 7.731 | 7.394 | 7.503 | 36,120 | +0.14(+1.88%) |
Jan 03, 2019 | 7.483 | 7.632 | 7.176 | 7.364 | 31,268 | -0.27(-3.51%) |
Jan 02, 2019 | 7.671 | 7.721 | 7.533 | 7.632 | 28,423 | -0.10(-1.28%) |
Dec 31, 2018 | 7.840 | 7.840 | 7.731 | 7.731 | 69,415 | -0.05(-0.64%) |
Dec 28, 2018 | 7.731 | 7.800 | 7.731 | 7.780 | 19,876 | +0.04(+0.51%) |
Dec 27, 2018 | 7.721 | 7.761 | 7.721 | 7.741 | 7,929 | -0.05(-0.64%) |
Dec 26, 2018 | 7.681 | 7.840 | 7.681 | 7.790 | 21,951 | +0.16(+2.08%) |
Dec 24, 2018 | 7.731 | 7.775 | 7.632 | 7.632 | 28,755 | -0.10(-1.28%) |
Dec 21, 2018 | 7.731 | 7.780 | 7.632 | 7.731 | 74,662 | -0.01(-0.13%) |
Dec 20, 2018 | 7.681 | 7.770 | 7.681 | 7.741 | 77,772 | +0.01(+0.13%) |
Dec 19, 2018 | 7.741 | 7.862 | 7.731 | 7.731 | 140,043 | -0.02(-0.26%) |
Dec 18, 2018 | 7.731 | 7.969 | 7.632 | 7.751 | 152,184 | +0.04(+0.51%) |
Dec 17, 2018 | 7.870 | 7.889 | 7.671 | 7.711 | 24,107 | -0.22(-2.75%) |
Dec 14, 2018 | 8.117 | 8.117 | 7.860 | 7.929 | 17,959 | -0.28(-3.38%) |
Dec 13, 2018 | 8.316 | 8.405 | 8.018 | 8.207 | 48,557 | -0.10(-1.19%) |
Dec 12, 2018 | 8.028 | 8.375 | 7.860 | 8.306 | 220,072 | +0.37(+4.62%) |
Dec 11, 2018 | 8.028 | 8.127 | 7.770 | 7.939 | 180,531 | -0.03(-0.37%) |
Dec 10, 2018 | 7.741 | 7.969 | 7.731 | 7.969 | 191,057 | +0.19(+2.42%) |
Dec 07, 2018 | 7.929 | 8.405 | 7.731 | 7.780 | 89,393 | -0.11(-1.38%) |
Dec 06, 2018 | 7.453 | 8.177 | 7.453 | 7.889 | 142,813 | +0.43(+5.71%) |
Dec 04, 2018 | 7.840 | 7.998 | 7.433 | 7.463 | 106,343 | -0.43(-5.40%) |
Dec 03, 2018 | 8.325 | 8.486 | 7.842 | 7.889 | 83,733 | -0.28(-3.40%) |
Nov 30, 2018 | 8.524 | 8.524 | 8.058 | 8.167 | 73,552 | -0.31(-3.63%) |
Nov 29, 2018 | 8.672 | 8.672 | 8.434 | 8.474 | 42,196 | -0.26(-2.95%) |
Nov 28, 2018 | 8.692 | 8.811 | 8.524 | 8.732 | 107,864 | +0.01(+0.11%) |
Nov 27, 2018 | 8.672 | 8.831 | 8.454 | 8.722 | 66,653 | +0.05(+0.57%) |
Nov 26, 2018 | 9.663 | 9.663 | 8.484 | 8.672 | 332,952 | -0.57(-6.22%) |
Nov 23, 2018 | 8.970 | 9.812 | 8.970 | 9.247 | 195,131 | +0.21(+2.30%) |
Nov 21, 2018 | 9.039 | 9.039 | 9.039 | 0 | +0.40(+4.59%) | |
Nov 20, 2018 | 8.672 | 8.801 | 8.593 | 8.643 | 67,778 | -0.13(-1.47%) |
Nov 19, 2018 | 8.920 | 8.920 | 8.692 | 8.771 | 55,719 | -0.07(-0.78%) |
Nov 16, 2018 | 8.752 | 8.871 | 8.563 | 8.841 | 26,636 | +0.09(+1.02%) |
Nov 15, 2018 | 8.752 | 8.920 | 8.653 | 8.752 | 51,162 | -0.06(-0.67%) |
Nov 14, 2018 | 8.484 | 9.049 | 8.415 | 8.811 | 121,709 | +0.33(+3.86%) |
Nov 13, 2018 | 8.563 | 8.781 | 8.355 | 8.484 | 79,105 | -0.01(-0.12%) |
Nov 12, 2018 | 8.861 | 8.920 | 8.316 | 8.494 | 211,337 | -0.38(-4.25%) |
Nov 09, 2018 | 8.910 | 8.940 | 8.811 | 8.871 | 46,210 | -0.18(-1.97%) |
Nov 08, 2018 | 9.158 | 9.158 | 8.871 | 9.049 | 100,764 | -0.16(-1.72%) |
Nov 07, 2018 | 9.168 | 9.346 | 8.871 | 9.208 | 154,383 | +0.04(+0.43%) |
Nov 06, 2018 | 8.990 | 9.171 | 8.920 | 9.168 | 88,778 | +0.13(+1.43%) |
Nov 05, 2018 | 9.128 | 9.128 | 8.801 | 9.039 | 127,790 | -0.19(-2.04%) |
Nov 02, 2018 | 9.217 | 9.406 | 8.613 | 9.227 | 319,837 | +0.02(+0.22%) |
Nov 01, 2018 | 8.841 | 9.515 | 8.682 | 9.208 | 440,836 | +0.31(+3.45%) |
Oct 31, 2018 | 8.920 | 8.970 | 8.821 | 8.900 | 128,093 | -0.02(-0.22%) |
Oct 30, 2018 | 8.752 | 8.969 | 8.657 | 8.920 | 105,963 | +0.23(+2.62%) |
Oct 29, 2018 | 8.791 | 9.079 | 8.548 | 8.692 | 316,093 | -0.03(-0.34%) |
Oct 26, 2018 | 8.425 | 8.801 | 8.157 | 8.722 | 384,410 | +0.20(+2.33%) |
Oct 25, 2018 | 8.563 | 8.613 | 8.276 | 8.524 | 139,894 | -0.04(-0.46%) |
Oct 24, 2018 | 8.216 | 8.603 | 7.929 | 8.563 | 323,995 | +0.34(+4.10%) |
Oct 23, 2018 | 8.296 | 8.296 | 7.820 | 8.226 | 133,592 | -0.06(-0.72%) |
Oct 22, 2018 | 8.296 | 8.375 | 8.147 | 8.286 | 180,049 | +0.22(+2.70%) |
Oct 19, 2018 | 8.365 | 8.365 | 8.028 | 8.068 | 84,651 | -0.20(-2.40%) |
Oct 18, 2018 | 8.385 | 8.385 | 8.028 | 8.266 | 195,785 | -0.11(-1.30%) |
Oct 17, 2018 | 8.375 | 8.385 | 8.147 | 8.375 | 28,237 | +0.04(+0.48%) |
Oct 16, 2018 | 8.375 | 8.405 | 8.028 | 8.335 | 77,767 | +0.04(+0.48%) |
Oct 15, 2018 | 8.266 | 8.494 | 8.058 | 8.296 | 234,167 | +0.12(+1.45%) |
Oct 12, 2018 | 8.216 | 8.583 | 8.137 | 8.177 | 135,603 | -0.01(-0.12%) |
Oct 11, 2018 | 7.751 | 8.316 | 7.731 | 8.187 | 213,418 | -0.07(-0.84%) |
Oct 10, 2018 | 8.345 | 8.613 | 8.078 | 8.256 | 384,755 | -0.01(-0.12%) |
Oct 09, 2018 | 8.672 | 8.999 | 8.246 | 8.266 | 379,474 | -0.69(-7.74%) |
Oct 08, 2018 | 8.484 | 8.970 | 8.137 | 8.960 | 374,014 | +0.63(+7.62%) |
Oct 05, 2018 | 8.702 | 8.702 | 8.177 | 8.325 | 92,520 | -0.12(-1.41%) |
Oct 04, 2018 | 8.920 | 8.920 | 8.425 | 8.444 | 291,205 | -0.48(-5.33%) |
Oct 03, 2018 | 8.385 | 8.950 | 8.088 | 8.920 | 502,035 | +0.54(+6.38%) |
Oct 02, 2018 | 8.643 | 8.801 | 8.177 | 8.385 | 799,008 | -0.54(-6.00%) |
Oct 01, 2018 | 8.920 | 8.999 | 8.831 | 8.920 | 332,274 | +0.00(+0.00%) |
Sep 28, 2018 | 8.613 | 9.019 | 8.514 | 8.920 | 629,889 | +0.00(+0.00%) |
Sep 27, 2018 | 8.226 | 9.069 | 7.493 | 8.920 | 2,577,882 | +0.69(+8.43%) |
Sep 26, 2018 | 9.118 | 9.406 | 8.127 | 8.226 | 3,396,177 | -0.77(-8.59%) |