Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.010 | 9.290 | 8.870 | 8.940 | 8,882,500 | -0.34(-3.66%) |
May 30, 2019 | 9.250 | 9.410 | 9.200 | 9.280 | 5,605,952 | +0.03(+0.32%) |
May 29, 2019 | 9.300 | 9.400 | 9.070 | 9.250 | 6,480,949 | +0.02(+0.22%) |
May 28, 2019 | 9.300 | 9.350 | 9.120 | 9.230 | 8,936,359 | -0.04(-0.43%) |
May 24, 2019 | 9.550 | 9.600 | 9.250 | 9.270 | 7,630,300 | -0.20(-2.11%) |
May 23, 2019 | 9.570 | 9.580 | 9.370 | 9.470 | 5,973,977 | -0.25(-2.57%) |
May 22, 2019 | 9.870 | 10.01 | 9.700 | 9.720 | 10,287,915 | -0.24(-2.41%) |
May 21, 2019 | 9.960 | 10.21 | 9.920 | 9.960 | 9,869,741 | +0.10(+1.01%) |
May 20, 2019 | 10.11 | 10.18 | 9.810 | 9.860 | 8,746,108 | -0.45(-4.36%) |
May 17, 2019 | 10.33 | 10.57 | 10.30 | 10.31 | 4,511,100 | -0.21(-2.00%) |
May 16, 2019 | 10.54 | 10.80 | 10.38 | 10.52 | 8,503,856 | -0.09(-0.85%) |
May 15, 2019 | 10.32 | 10.80 | 10.22 | 10.61 | 8,643,431 | +0.21(+2.02%) |
May 14, 2019 | 10.07 | 10.41 | 10.07 | 10.40 | 5,783,731 | +0.42(+4.21%) |
May 13, 2019 | 10.19 | 10.27 | 9.950 | 9.980 | 8,160,715 | -0.49(-4.68%) |
May 10, 2019 | 10.32 | 10.57 | 10.14 | 10.47 | 6,388,700 | +0.07(+0.67%) |
May 09, 2019 | 10.39 | 10.52 | 9.940 | 10.40 | 11,488,898 | -0.21(-1.98%) |
May 08, 2019 | 10.95 | 10.98 | 10.59 | 10.61 | 8,396,213 | -0.35(-3.19%) |
May 07, 2019 | 11.07 | 11.17 | 10.84 | 10.96 | 8,850,070 | -0.29(-2.58%) |
May 06, 2019 | 10.99 | 11.31 | 10.88 | 11.25 | 4,756,649 | -0.06(-0.53%) |
May 03, 2019 | 11.40 | 11.41 | 11.24 | 11.31 | 5,124,300 | +0.00(+0.00%) |
May 02, 2019 | 11.37 | 11.55 | 11.19 | 11.31 | 7,277,786 | -0.12(-1.05%) |
May 01, 2019 | 11.48 | 12.54 | 11.35 | 11.43 | 11,163,471 | +0.39(+3.53%) |
Apr 30, 2019 | 10.84 | 11.06 | 10.68 | 11.04 | 5,591,109 | +0.24(+2.22%) |
Apr 29, 2019 | 10.68 | 11.00 | 10.64 | 10.80 | 5,402,917 | +0.04(+0.37%) |
Apr 26, 2019 | 10.76 | 10.91 | 10.51 | 10.76 | 5,731,600 | -0.02(-0.19%) |
Apr 25, 2019 | 11.22 | 11.27 | 10.77 | 10.78 | 10,270,615 | -0.52(-4.60%) |
Apr 24, 2019 | 11.33 | 11.37 | 11.20 | 11.30 | 3,394,673 | -0.06(-0.53%) |
Apr 23, 2019 | 11.10 | 11.44 | 11.09 | 11.36 | 5,738,644 | +0.26(+2.34%) |
Apr 22, 2019 | 11.15 | 11.17 | 11.02 | 11.10 | 2,408,183 | -0.11(-0.98%) |
Apr 18, 2019 | 11.18 | 11.34 | 11.08 | 11.21 | 5,685,900 | +0.00(+0.00%) |
Apr 17, 2019 | 11.49 | 11.54 | 11.18 | 11.21 | 4,232,314 | -0.26(-2.27%) |
Apr 16, 2019 | 11.29 | 11.49 | 11.25 | 11.47 | 5,329,295 | +0.21(+1.87%) |
Apr 15, 2019 | 11.32 | 11.41 | 11.16 | 11.26 | 4,569,281 | -0.12(-1.05%) |
Apr 12, 2019 | 11.29 | 11.42 | 11.21 | 11.38 | 4,279,700 | +0.19(+1.70%) |
Apr 11, 2019 | 11.12 | 11.20 | 11.05 | 11.19 | 3,462,515 | +0.11(+0.99%) |
Apr 10, 2019 | 10.87 | 11.09 | 10.81 | 11.08 | 4,360,502 | +0.20(+1.84%) |
Apr 09, 2019 | 10.73 | 10.89 | 10.60 | 10.88 | 4,436,890 | +0.07(+0.65%) |
Apr 08, 2019 | 10.90 | 10.93 | 10.75 | 10.81 | 3,043,149 | -0.12(-1.10%) |
Apr 05, 2019 | 10.85 | 10.95 | 10.78 | 10.93 | 2,638,600 | +0.09(+0.83%) |
Apr 04, 2019 | 10.54 | 10.86 | 10.50 | 10.84 | 4,778,850 | +0.33(+3.14%) |
Apr 03, 2019 | 10.50 | 10.72 | 10.46 | 10.51 | 4,079,920 | +0.10(+0.96%) |
Apr 02, 2019 | 10.35 | 10.53 | 10.28 | 10.41 | 5,633,621 | +0.07(+0.68%) |
Apr 01, 2019 | 10.11 | 10.37 | 10.09 | 10.34 | 3,664,799 | +0.34(+3.40%) |
Mar 29, 2019 | 9.850 | 10.10 | 9.835 | 10.00 | 4,590,500 | +0.21(+2.15%) |
Mar 28, 2019 | 9.930 | 10.08 | 9.700 | 9.790 | 5,732,420 | -0.11(-1.11%) |
Mar 27, 2019 | 10.03 | 10.13 | 9.820 | 9.900 | 5,345,304 | -0.09(-0.90%) |
Mar 26, 2019 | 10.01 | 10.19 | 9.940 | 9.990 | 4,076,015 | +0.01(+0.10%) |
Mar 25, 2019 | 10.19 | 10.26 | 9.920 | 9.980 | 6,569,815 | -0.21(-2.06%) |
Mar 22, 2019 | 10.52 | 10.57 | 10.16 | 10.19 | 7,636,500 | -0.40(-3.78%) |
Mar 21, 2019 | 10.37 | 10.64 | 10.37 | 10.59 | 3,225,199 | +0.21(+2.02%) |
Mar 20, 2019 | 10.43 | 10.51 | 10.30 | 10.38 | 3,126,345 | -0.10(-0.95%) |
Mar 19, 2019 | 10.35 | 10.56 | 10.35 | 10.48 | 4,380,349 | +0.15(+1.45%) |
Mar 18, 2019 | 10.30 | 10.41 | 10.24 | 10.33 | 3,303,622 | +0.02(+0.19%) |
Mar 15, 2019 | 10.00 | 10.47 | 9.990 | 10.31 | 9,370,600 | +0.33(+3.31%) |
Mar 14, 2019 | 10.19 | 10.21 | 9.910 | 9.980 | 4,780,790 | -0.16(-1.58%) |
Mar 13, 2019 | 10.12 | 10.31 | 10.12 | 10.14 | 3,722,610 | +0.09(+0.90%) |
Mar 12, 2019 | 10.18 | 10.26 | 10.03 | 10.05 | 5,770,217 | -0.09(-0.89%) |
Mar 11, 2019 | 9.990 | 10.19 | 9.990 | 10.14 | 5,018,958 | +0.22(+2.22%) |
Mar 08, 2019 | 9.910 | 10.15 | 9.870 | 9.920 | 11,307,700 | -0.12(-1.20%) |
Mar 07, 2019 | 10.21 | 10.27 | 10.00 | 10.04 | 5,368,820 | -0.23(-2.24%) |
Mar 06, 2019 | 10.27 | 10.39 | 10.22 | 10.27 | 6,074,139 | -0.03(-0.29%) |
Mar 05, 2019 | 10.42 | 10.49 | 10.28 | 10.30 | 4,664,394 | -0.12(-1.15%) |
Mar 04, 2019 | 10.46 | 10.55 | 10.24 | 10.42 | 6,270,045 | +0.00(+0.00%) |