Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.479 | 9.783 | 9.416 | 9.739 | 3,250,654 | +0.37(+3.92%) |
May 30, 2019 | 9.201 | 9.389 | 9.192 | 9.371 | 1,707,249 | +0.14(+1.55%) |
May 29, 2019 | 9.344 | 9.434 | 9.201 | 9.228 | 1,810,620 | -0.05(-0.53%) |
May 28, 2019 | 9.273 | 9.398 | 9.246 | 9.277 | 2,721,563 | -0.12(-1.29%) |
May 24, 2019 | 9.300 | 9.452 | 9.237 | 9.398 | 2,228,008 | +0.14(+1.55%) |
May 23, 2019 | 9.309 | 9.524 | 9.237 | 9.255 | 2,799,313 | -0.01(-0.10%) |
May 22, 2019 | 9.595 | 9.658 | 9.219 | 9.264 | 2,252,041 | -0.31(-3.27%) |
May 21, 2019 | 9.479 | 9.622 | 9.273 | 9.577 | 3,856,337 | +0.16(+1.71%) |
May 20, 2019 | 9.739 | 9.745 | 9.416 | 9.416 | 2,149,351 | -0.33(-3.36%) |
May 17, 2019 | 9.627 | 9.788 | 9.564 | 9.743 | 3,538,036 | +0.06(+0.65%) |
May 16, 2019 | 9.841 | 9.913 | 9.573 | 9.681 | 2,821,373 | -0.23(-2.34%) |
May 15, 2019 | 10.18 | 10.27 | 9.904 | 9.913 | 2,123,255 | -0.24(-2.37%) |
May 14, 2019 | 10.40 | 10.45 | 10.08 | 10.15 | 1,710,891 | -0.28(-2.65%) |
May 13, 2019 | 10.39 | 10.44 | 10.20 | 10.43 | 2,422,630 | +0.21(+2.10%) |
May 10, 2019 | 10.56 | 10.61 | 10.21 | 10.22 | 2,717,018 | -0.33(-3.13%) |
May 09, 2019 | 10.72 | 11.06 | 10.55 | 10.55 | 2,302,986 | -0.17(-1.58%) |
May 08, 2019 | 11.02 | 11.12 | 10.69 | 10.72 | 2,108,714 | -0.24(-2.20%) |
May 07, 2019 | 10.65 | 11.01 | 10.57 | 10.96 | 2,594,015 | +0.28(+2.59%) |
May 06, 2019 | 10.67 | 10.81 | 10.61 | 10.68 | 1,207,969 | -0.01(-0.13%) |
May 03, 2019 | 10.78 | 10.92 | 10.64 | 10.69 | 2,491,831 | +0.12(+1.14%) |
May 02, 2019 | 11.00 | 11.01 | 10.54 | 10.57 | 3,673,402 | -0.53(-4.75%) |
May 01, 2019 | 11.29 | 11.47 | 11.06 | 11.10 | 2,330,355 | -0.25(-2.20%) |
Apr 30, 2019 | 11.35 | 11.49 | 11.31 | 11.35 | 1,550,724 | +0.01(+0.08%) |
Apr 29, 2019 | 11.48 | 11.48 | 11.26 | 11.34 | 1,299,277 | -0.24(-2.08%) |
Apr 26, 2019 | 11.40 | 11.60 | 11.33 | 11.58 | 2,020,855 | +0.31(+2.77%) |
Apr 25, 2019 | 11.23 | 11.37 | 11.15 | 11.27 | 1,647,971 | +0.04(+0.32%) |
Apr 24, 2019 | 11.02 | 11.36 | 10.99 | 11.23 | 1,362,869 | +0.21(+1.86%) |
Apr 23, 2019 | 11.07 | 11.11 | 10.97 | 11.03 | 1,781,027 | -0.12(-1.04%) |
Apr 22, 2019 | 11.30 | 11.35 | 11.13 | 11.15 | 1,844,301 | -0.16(-1.42%) |
Apr 18, 2019 | 11.49 | 11.62 | 11.29 | 11.31 | 2,548,716 | -0.20(-1.71%) |
Apr 17, 2019 | 11.65 | 11.68 | 11.45 | 11.50 | 1,709,647 | -0.15(-1.30%) |
Apr 16, 2019 | 11.79 | 11.83 | 11.63 | 11.65 | 1,374,331 | -0.28(-2.32%) |
Apr 15, 2019 | 11.70 | 11.98 | 11.67 | 11.93 | 1,328,156 | +0.09(+0.75%) |
Apr 12, 2019 | 11.90 | 11.97 | 11.76 | 11.84 | 1,195,918 | -0.01(-0.08%) |
Apr 11, 2019 | 11.84 | 12.06 | 11.81 | 11.85 | 1,480,666 | -0.17(-1.41%) |
Apr 10, 2019 | 12.04 | 12.23 | 12.01 | 12.02 | 1,749,402 | -0.02(-0.15%) |
Apr 09, 2019 | 12.06 | 12.12 | 11.91 | 12.04 | 1,452,912 | +0.04(+0.37%) |
Apr 08, 2019 | 11.98 | 12.07 | 11.92 | 11.99 | 1,610,269 | +0.15(+1.28%) |
Apr 05, 2019 | 11.90 | 11.91 | 11.73 | 11.84 | 1,201,292 | -0.06(-0.53%) |
Apr 04, 2019 | 11.56 | 11.90 | 11.51 | 11.90 | 1,745,922 | +0.24(+2.07%) |
Apr 03, 2019 | 11.59 | 11.73 | 11.54 | 11.66 | 2,165,569 | +0.11(+0.93%) |
Apr 02, 2019 | 11.54 | 11.62 | 11.48 | 11.56 | 1,537,938 | +0.01(+0.08%) |
Apr 01, 2019 | 11.90 | 11.90 | 11.45 | 11.55 | 2,496,726 | -0.29(-2.42%) |
Mar 29, 2019 | 11.91 | 12.11 | 11.83 | 11.83 | 1,818,064 | -0.05(-0.45%) |
Mar 28, 2019 | 11.98 | 12.02 | 11.76 | 11.89 | 2,047,575 | -0.26(-2.13%) |
Mar 27, 2019 | 12.25 | 12.38 | 12.14 | 12.15 | 1,527,218 | -0.15(-1.23%) |
Mar 26, 2019 | 12.16 | 12.32 | 12.04 | 12.30 | 1,942,126 | +0.04(+0.29%) |
Mar 25, 2019 | 12.02 | 12.33 | 11.96 | 12.26 | 3,050,150 | +0.33(+2.77%) |
Mar 22, 2019 | 11.72 | 12.08 | 11.72 | 11.93 | 2,294,191 | +0.01(+0.07%) |
Mar 21, 2019 | 11.87 | 11.99 | 11.63 | 11.92 | 3,086,952 | +0.05(+0.45%) |
Mar 20, 2019 | 11.55 | 11.91 | 11.42 | 11.87 | 3,314,965 | +0.36(+3.10%) |
Mar 19, 2019 | 11.67 | 11.70 | 11.50 | 11.51 | 1,806,279 | -0.01(-0.08%) |
Mar 18, 2019 | 11.76 | 11.84 | 11.48 | 11.52 | 3,231,741 | -0.36(-3.01%) |
Mar 15, 2019 | 11.56 | 11.91 | 11.45 | 11.88 | 9,477,986 | +0.45(+3.91%) |
Mar 14, 2019 | 11.61 | 11.61 | 11.42 | 11.43 | 2,179,656 | -0.36(-3.03%) |
Mar 13, 2019 | 11.79 | 11.99 | 11.73 | 11.79 | 2,326,271 | +0.09(+0.76%) |
Mar 12, 2019 | 11.50 | 11.78 | 11.50 | 11.70 | 1,892,586 | +0.25(+2.18%) |
Mar 11, 2019 | 11.76 | 11.77 | 11.36 | 11.45 | 2,344,074 | -0.29(-2.51%) |
Mar 08, 2019 | 11.69 | 11.95 | 11.49 | 11.74 | 3,181,724 | +0.37(+3.22%) |
Mar 07, 2019 | 11.13 | 11.45 | 11.10 | 11.38 | 2,540,444 | +0.22(+2.00%) |
Mar 06, 2019 | 11.49 | 11.52 | 11.14 | 11.15 | 2,186,672 | -0.32(-2.80%) |
Mar 05, 2019 | 11.43 | 11.52 | 11.29 | 11.48 | 2,010,950 | +0.05(+0.47%) |
Mar 04, 2019 | 11.32 | 11.46 | 11.18 | 11.42 | 2,708,719 | +0.09(+0.79%) |