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%) |