Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.335 | 9.685 | 9.320 | 9.654 | 23,404,642 | +0.49(+5.34%) |
May 30, 2019 | 9.141 | 9.226 | 9.063 | 9.164 | 11,929,725 | +0.10(+1.15%) |
May 29, 2019 | 9.044 | 9.229 | 9.044 | 9.060 | 13,446,260 | +0.01(+0.09%) |
May 28, 2019 | 9.021 | 9.137 | 8.983 | 9.052 | 12,569,783 | -0.16(-1.76%) |
May 24, 2019 | 9.253 | 9.253 | 9.060 | 9.214 | 13,725,276 | -0.01(-0.08%) |
May 23, 2019 | 9.268 | 9.438 | 9.222 | 9.222 | 17,055,508 | +0.02(+0.17%) |
May 22, 2019 | 9.376 | 9.384 | 9.114 | 9.206 | 16,659,810 | -0.15(-1.57%) |
May 21, 2019 | 9.353 | 9.384 | 9.191 | 9.353 | 14,790,783 | -0.05(-0.57%) |
May 20, 2019 | 9.407 | 9.530 | 9.368 | 9.407 | 8,570,465 | -0.02(-0.16%) |
May 17, 2019 | 9.330 | 9.461 | 9.260 | 9.422 | 14,877,598 | +0.03(+0.33%) |
May 16, 2019 | 9.576 | 9.584 | 9.337 | 9.391 | 17,593,980 | -0.25(-2.56%) |
May 15, 2019 | 9.684 | 9.731 | 9.561 | 9.638 | 14,438,106 | +0.03(+0.32%) |
May 14, 2019 | 9.461 | 9.661 | 9.399 | 9.607 | 15,833,237 | +0.12(+1.22%) |
May 13, 2019 | 9.345 | 9.515 | 9.268 | 9.492 | 19,313,216 | +0.24(+2.58%) |
May 10, 2019 | 9.569 | 9.607 | 9.253 | 9.253 | 18,503,294 | -0.29(-2.99%) |
May 09, 2019 | 9.715 | 9.792 | 9.530 | 9.538 | 13,384,465 | -0.15(-1.59%) |
May 08, 2019 | 9.869 | 10.03 | 9.592 | 9.692 | 19,339,584 | -0.12(-1.18%) |
May 07, 2019 | 9.723 | 9.869 | 9.654 | 9.808 | 16,710,323 | +0.05(+0.55%) |
May 06, 2019 | 9.738 | 9.746 | 9.654 | 9.754 | 8,671,528 | +0.05(+0.48%) |
May 03, 2019 | 9.762 | 9.804 | 9.634 | 9.708 | 15,014,035 | +0.06(+0.64%) |
May 02, 2019 | 9.630 | 9.846 | 9.565 | 9.646 | 18,155,386 | -0.06(-0.64%) |
May 01, 2019 | 9.792 | 9.916 | 9.522 | 9.708 | 28,557,990 | -0.10(-1.02%) |
Apr 30, 2019 | 9.762 | 9.908 | 9.746 | 9.808 | 17,068,996 | +0.05(+0.47%) |
Apr 29, 2019 | 9.993 | 10.01 | 9.738 | 9.762 | 11,739,005 | -0.26(-2.62%) |
Apr 26, 2019 | 9.985 | 10.08 | 9.947 | 10.02 | 8,749,087 | +0.12(+1.25%) |
Apr 25, 2019 | 9.908 | 10.07 | 9.815 | 9.900 | 18,350,040 | +0.01(+0.08%) |
Apr 24, 2019 | 9.854 | 10.02 | 9.727 | 9.893 | 11,363,480 | +0.02(+0.16%) |
Apr 23, 2019 | 9.916 | 9.993 | 9.831 | 9.877 | 13,040,502 | -0.12(-1.23%) |
Apr 22, 2019 | 10.24 | 10.24 | 9.977 | 10.00 | 9,264,628 | -0.19(-1.89%) |
Apr 18, 2019 | 10.18 | 10.39 | 10.11 | 10.19 | 11,457,854 | +0.02(+0.15%) |
Apr 17, 2019 | 10.30 | 10.32 | 10.10 | 10.18 | 16,339,268 | -0.07(-0.68%) |
Apr 16, 2019 | 10.42 | 10.45 | 10.18 | 10.25 | 14,985,401 | -0.26(-2.49%) |
Apr 15, 2019 | 10.28 | 10.55 | 10.26 | 10.51 | 16,117,024 | +0.16(+1.56%) |
Apr 12, 2019 | 10.40 | 10.48 | 10.29 | 10.35 | 15,546,425 | -0.02(-0.22%) |
Apr 11, 2019 | 10.38 | 10.48 | 10.27 | 10.37 | 14,338,013 | -0.11(-1.03%) |
Apr 10, 2019 | 10.67 | 10.76 | 10.44 | 10.48 | 14,154,535 | -0.10(-0.95%) |
Apr 09, 2019 | 10.49 | 10.59 | 10.43 | 10.58 | 12,269,444 | +0.15(+1.48%) |
Apr 08, 2019 | 10.58 | 10.58 | 10.39 | 10.42 | 9,974,455 | +0.02(+0.22%) |
Apr 05, 2019 | 10.44 | 10.46 | 10.33 | 10.40 | 9,148,412 | -0.05(-0.52%) |
Apr 04, 2019 | 10.16 | 10.46 | 10.07 | 10.46 | 12,848,272 | +0.20(+1.96%) |
Apr 03, 2019 | 10.46 | 10.46 | 10.22 | 10.26 | 15,138,900 | -0.12(-1.19%) |
Apr 02, 2019 | 10.34 | 10.46 | 10.32 | 10.38 | 18,698,720 | +0.02(+0.15%) |
Apr 01, 2019 | 10.57 | 10.62 | 10.26 | 10.36 | 21,515,938 | -0.21(-1.97%) |
Mar 29, 2019 | 10.86 | 10.86 | 10.56 | 10.57 | 14,523,147 | -0.13(-1.22%) |
Mar 28, 2019 | 10.76 | 10.87 | 10.59 | 10.70 | 20,644,346 | -0.29(-2.60%) |
Mar 27, 2019 | 11.20 | 11.21 | 10.95 | 10.99 | 16,175,996 | -0.19(-1.72%) |
Mar 26, 2019 | 10.86 | 11.20 | 10.81 | 11.18 | 27,327,904 | +0.18(+1.61%) |
Mar 25, 2019 | 10.60 | 11.03 | 10.56 | 11.00 | 37,358,472 | +0.46(+4.39%) |
Mar 22, 2019 | 10.19 | 10.56 | 10.16 | 10.54 | 28,947,598 | +0.30(+2.94%) |
Mar 21, 2019 | 10.12 | 10.26 | 10.02 | 10.24 | 22,087,310 | +0.13(+1.30%) |
Mar 20, 2019 | 9.862 | 10.19 | 9.746 | 10.11 | 20,510,168 | +0.21(+2.10%) |
Mar 19, 2019 | 10.07 | 10.09 | 9.869 | 9.900 | 12,783,481 | -0.08(-0.85%) |
Mar 18, 2019 | 10.02 | 10.19 | 9.947 | 9.985 | 14,713,907 | -0.04(-0.38%) |
Mar 15, 2019 | 10.20 | 10.22 | 10.00 | 10.02 | 33,668,552 | -0.08(-0.84%) |
Mar 14, 2019 | 10.06 | 10.13 | 9.962 | 10.11 | 13,500,767 | -0.19(-1.80%) |
Mar 13, 2019 | 10.31 | 10.33 | 10.18 | 10.29 | 17,688,546 | +0.09(+0.91%) |
Mar 12, 2019 | 10.15 | 10.22 | 10.08 | 10.20 | 17,570,004 | +0.04(+0.38%) |
Mar 11, 2019 | 10.22 | 10.40 | 10.03 | 10.16 | 33,344,542 | +0.19(+1.93%) |
Mar 08, 2019 | 9.916 | 10.02 | 9.777 | 9.970 | 23,038,268 | +0.23(+2.38%) |
Mar 07, 2019 | 9.522 | 9.762 | 9.515 | 9.738 | 16,541,327 | +0.18(+1.85%) |
Mar 06, 2019 | 9.777 | 9.777 | 9.530 | 9.561 | 17,255,650 | -0.23(-2.36%) |
Mar 05, 2019 | 9.569 | 9.800 | 9.561 | 9.792 | 14,222,505 | +0.15(+1.52%) |
Mar 04, 2019 | 9.461 | 9.677 | 9.391 | 9.646 | 16,917,746 | +0.15(+1.62%) |