Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.035 | 8.180 | 7.745 | 7.916 | 5,357,851 | -0.34(-4.14%) |
May 30, 2019 | 9.615 | 9.820 | 8.120 | 8.257 | 7,141,879 | -1.37(-14.20%) |
May 29, 2019 | 9.640 | 9.719 | 9.290 | 9.623 | 2,966,488 | +0.11(+1.17%) |
May 28, 2019 | 9.342 | 9.529 | 9.205 | 9.512 | 1,456,110 | +0.22(+2.39%) |
May 24, 2019 | 9.316 | 9.495 | 9.128 | 9.290 | 897,191 | +0.10(+1.12%) |
May 23, 2019 | 9.137 | 9.282 | 9.034 | 9.188 | 1,384,254 | -0.15(-1.65%) |
May 22, 2019 | 9.231 | 9.529 | 9.128 | 9.342 | 1,762,982 | -0.01(-0.09%) |
May 21, 2019 | 9.171 | 9.572 | 9.154 | 9.350 | 2,301,651 | +0.49(+5.49%) |
May 20, 2019 | 8.804 | 8.983 | 8.633 | 8.863 | 1,916,350 | -0.15(-1.61%) |
May 17, 2019 | 9.068 | 9.239 | 8.880 | 9.009 | 2,390,128 | -0.27(-2.90%) |
May 16, 2019 | 8.835 | 9.286 | 8.790 | 9.277 | 3,933,536 | +0.42(+4.70%) |
May 15, 2019 | 9.082 | 9.184 | 8.844 | 8.861 | 2,089,439 | -0.36(-3.87%) |
May 14, 2019 | 8.852 | 9.316 | 8.801 | 9.218 | 2,572,081 | +0.39(+4.43%) |
May 13, 2019 | 9.141 | 9.380 | 8.733 | 8.827 | 2,524,745 | -0.71(-7.49%) |
May 10, 2019 | 9.524 | 9.847 | 9.150 | 9.541 | 4,721,501 | -0.24(-2.43%) |
May 09, 2019 | 10.43 | 10.43 | 9.737 | 9.779 | 3,418,582 | -0.38(-3.77%) |
May 08, 2019 | 10.22 | 10.48 | 10.07 | 10.16 | 2,322,704 | -0.05(-0.50%) |
May 07, 2019 | 10.69 | 10.79 | 10.16 | 10.21 | 2,004,360 | -0.66(-6.10%) |
May 06, 2019 | 11.07 | 11.17 | 10.66 | 10.88 | 1,891,156 | -0.50(-4.41%) |
May 03, 2019 | 11.06 | 11.51 | 10.94 | 11.38 | 2,709,189 | +0.37(+3.40%) |
May 02, 2019 | 11.09 | 11.27 | 10.86 | 11.00 | 3,100,032 | -0.25(-2.19%) |
May 01, 2019 | 12.06 | 12.39 | 11.25 | 11.25 | 2,473,208 | -0.77(-6.44%) |
Apr 30, 2019 | 12.50 | 12.63 | 11.93 | 12.02 | 1,137,348 | -0.44(-3.55%) |
Apr 29, 2019 | 12.65 | 12.65 | 12.27 | 12.47 | 1,554,246 | -0.20(-1.61%) |
Apr 26, 2019 | 12.59 | 12.78 | 12.47 | 12.67 | 878,681 | +0.07(+0.54%) |
Apr 25, 2019 | 12.77 | 12.77 | 12.30 | 12.60 | 1,289,149 | -0.26(-1.98%) |
Apr 24, 2019 | 12.95 | 13.06 | 12.70 | 12.86 | 970,754 | -0.14(-1.05%) |
Apr 23, 2019 | 12.89 | 13.17 | 12.77 | 12.99 | 1,794,782 | +0.07(+0.53%) |
Apr 22, 2019 | 12.77 | 12.97 | 12.56 | 12.93 | 1,615,515 | +0.14(+1.13%) |
Apr 18, 2019 | 12.70 | 13.01 | 12.53 | 12.78 | 1,484,303 | +0.05(+0.40%) |
Apr 17, 2019 | 13.02 | 13.18 | 12.51 | 12.73 | 2,523,317 | -0.16(-1.25%) |
Apr 16, 2019 | 13.00 | 13.10 | 12.76 | 12.89 | 4,215,469 | -0.05(-0.39%) |
Apr 15, 2019 | 12.54 | 12.97 | 12.46 | 12.94 | 4,714,788 | +0.46(+3.68%) |
Apr 12, 2019 | 12.66 | 12.70 | 11.99 | 12.48 | 2,364,278 | +0.34(+2.80%) |
Apr 11, 2019 | 12.17 | 12.78 | 12.08 | 12.14 | 5,500,178 | +0.24(+2.00%) |
Apr 10, 2019 | 11.11 | 12.37 | 11.05 | 11.91 | 4,961,809 | +0.85(+7.69%) |
Apr 09, 2019 | 11.39 | 11.45 | 11.00 | 11.05 | 754,169 | -0.33(-2.91%) |
Apr 08, 2019 | 11.51 | 11.61 | 11.31 | 11.39 | 606,670 | -0.11(-0.96%) |
Apr 05, 2019 | 11.48 | 11.74 | 11.38 | 11.50 | 2,201,172 | +0.01(+0.07%) |
Apr 04, 2019 | 11.34 | 11.54 | 11.17 | 11.49 | 2,473,401 | +0.19(+1.65%) |
Apr 03, 2019 | 11.39 | 11.46 | 11.04 | 11.30 | 1,698,378 | +0.04(+0.38%) |
Apr 02, 2019 | 11.57 | 11.64 | 11.13 | 11.26 | 1,209,678 | -0.27(-2.36%) |
Apr 01, 2019 | 11.34 | 11.58 | 11.11 | 11.53 | 1,655,640 | +0.35(+3.12%) |
Mar 29, 2019 | 10.86 | 11.22 | 10.85 | 11.18 | 1,565,915 | +0.37(+3.46%) |
Mar 28, 2019 | 11.02 | 11.02 | 10.60 | 10.81 | 777,370 | -0.07(-0.63%) |
Mar 27, 2019 | 10.63 | 11.15 | 10.43 | 10.88 | 1,334,929 | +0.22(+2.08%) |
Mar 26, 2019 | 10.94 | 11.17 | 10.44 | 10.66 | 1,883,629 | -0.07(-0.63%) |
Mar 25, 2019 | 10.95 | 10.95 | 10.37 | 10.72 | 1,217,757 | +0.23(+2.19%) |
Mar 22, 2019 | 10.94 | 10.94 | 10.30 | 10.49 | 1,769,945 | -0.55(-5.00%) |
Mar 21, 2019 | 10.88 | 11.17 | 10.83 | 11.05 | 981,445 | +0.08(+0.70%) |
Mar 20, 2019 | 10.86 | 11.26 | 10.63 | 10.97 | 1,448,891 | +0.17(+1.58%) |
Mar 19, 2019 | 11.30 | 11.89 | 10.68 | 10.80 | 2,936,315 | +0.54(+5.22%) |
Mar 18, 2019 | 10.10 | 10.29 | 9.932 | 10.26 | 725,087 | +0.17(+1.69%) |
Mar 15, 2019 | 10.01 | 10.24 | 9.992 | 10.09 | 1,499,238 | +0.10(+1.02%) |
Mar 14, 2019 | 10.08 | 10.23 | 9.817 | 9.992 | 1,128,851 | -0.13(-1.26%) |
Mar 13, 2019 | 10.43 | 10.43 | 10.06 | 10.12 | 1,296,981 | -0.17(-1.65%) |
Mar 12, 2019 | 10.42 | 10.68 | 10.24 | 10.29 | 1,043,638 | -0.14(-1.39%) |
Mar 11, 2019 | 10.33 | 10.52 | 10.18 | 10.43 | 1,011,409 | +0.19(+1.83%) |
Mar 08, 2019 | 9.932 | 10.34 | 9.822 | 10.25 | 1,489,948 | +0.07(+0.71%) |
Mar 07, 2019 | 9.980 | 10.18 | 9.590 | 10.17 | 1,114,972 | +0.44(+4.53%) |
Mar 06, 2019 | 9.810 | 9.844 | 9.615 | 9.734 | 1,054,450 | -0.05(-0.52%) |
Mar 05, 2019 | 9.980 | 10.01 | 9.692 | 9.785 | 863,070 | -0.15(-1.53%) |
Mar 04, 2019 | 9.887 | 10.00 | 9.696 | 9.937 | 1,023,552 | +0.08(+0.86%) |