Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.044 | 8.189 | 7.753 | 7.924 | 5,351,810 | -0.34(-4.14%) |
May 30, 2019 | 9.626 | 9.831 | 8.130 | 8.266 | 7,133,826 | -1.37(-14.20%) |
May 29, 2019 | 9.651 | 9.730 | 9.301 | 9.634 | 2,963,143 | +0.11(+1.17%) |
May 28, 2019 | 9.352 | 9.540 | 9.215 | 9.523 | 1,454,468 | +0.22(+2.39%) |
May 24, 2019 | 9.326 | 9.506 | 9.138 | 9.301 | 896,179 | +0.10(+1.12%) |
May 23, 2019 | 9.147 | 9.292 | 9.044 | 9.198 | 1,382,693 | -0.15(-1.65%) |
May 22, 2019 | 9.241 | 9.540 | 9.138 | 9.352 | 1,760,994 | -0.01(-0.09%) |
May 21, 2019 | 9.181 | 9.583 | 9.164 | 9.361 | 2,299,055 | +0.49(+5.49%) |
May 20, 2019 | 8.814 | 8.993 | 8.643 | 8.873 | 1,914,189 | -0.15(-1.61%) |
May 17, 2019 | 9.079 | 9.249 | 8.890 | 9.019 | 2,387,433 | -0.27(-2.90%) |
May 16, 2019 | 8.845 | 9.296 | 8.800 | 9.288 | 3,929,101 | +0.42(+4.70%) |
May 15, 2019 | 9.092 | 9.194 | 8.854 | 8.871 | 2,087,083 | -0.36(-3.87%) |
May 14, 2019 | 8.862 | 9.326 | 8.811 | 9.228 | 2,569,181 | +0.39(+4.43%) |
May 13, 2019 | 9.152 | 9.390 | 8.743 | 8.837 | 2,521,898 | -0.72(-7.49%) |
May 10, 2019 | 9.535 | 9.858 | 9.160 | 9.552 | 4,716,178 | -0.24(-2.43%) |
May 09, 2019 | 10.44 | 10.44 | 9.748 | 9.790 | 3,414,727 | -0.38(-3.77%) |
May 08, 2019 | 10.23 | 10.50 | 10.08 | 10.17 | 2,320,085 | -0.05(-0.50%) |
May 07, 2019 | 10.70 | 10.80 | 10.17 | 10.22 | 2,002,100 | -0.66(-6.10%) |
May 06, 2019 | 11.08 | 11.18 | 10.67 | 10.89 | 1,889,023 | -0.50(-4.41%) |
May 03, 2019 | 11.08 | 11.53 | 10.95 | 11.39 | 2,706,134 | +0.37(+3.40%) |
May 02, 2019 | 11.10 | 11.28 | 10.87 | 11.02 | 3,096,536 | -0.25(-2.19%) |
May 01, 2019 | 12.07 | 12.40 | 11.26 | 11.26 | 2,470,419 | -0.77(-6.44%) |
Apr 30, 2019 | 12.51 | 12.64 | 11.94 | 12.04 | 1,136,065 | -0.44(-3.55%) |
Apr 29, 2019 | 12.67 | 12.67 | 12.28 | 12.48 | 1,552,494 | -0.20(-1.61%) |
Apr 26, 2019 | 12.61 | 12.80 | 12.48 | 12.68 | 877,690 | +0.07(+0.54%) |
Apr 25, 2019 | 12.79 | 12.79 | 12.31 | 12.62 | 1,287,696 | -0.26(-1.98%) |
Apr 24, 2019 | 12.97 | 13.08 | 12.72 | 12.87 | 969,660 | -0.14(-1.05%) |
Apr 23, 2019 | 12.91 | 13.19 | 12.79 | 13.01 | 1,792,758 | +0.07(+0.53%) |
Apr 22, 2019 | 12.79 | 12.98 | 12.57 | 12.94 | 1,613,694 | +0.14(+1.13%) |
Apr 18, 2019 | 12.71 | 13.03 | 12.54 | 12.80 | 1,482,630 | +0.05(+0.40%) |
Apr 17, 2019 | 13.03 | 13.20 | 12.52 | 12.74 | 2,520,472 | -0.16(-1.25%) |
Apr 16, 2019 | 13.02 | 13.11 | 12.77 | 12.91 | 4,210,716 | -0.05(-0.39%) |
Apr 15, 2019 | 12.56 | 12.99 | 12.47 | 12.96 | 4,709,472 | +0.46(+3.68%) |
Apr 12, 2019 | 12.68 | 12.71 | 12.00 | 12.50 | 2,361,612 | +0.34(+2.80%) |
Apr 11, 2019 | 12.18 | 12.80 | 12.09 | 12.16 | 5,493,976 | +0.24(+2.00%) |
Apr 10, 2019 | 11.13 | 12.39 | 11.06 | 11.92 | 4,956,214 | +0.85(+7.69%) |
Apr 09, 2019 | 11.41 | 11.47 | 11.01 | 11.07 | 753,318 | -0.33(-2.91%) |
Apr 08, 2019 | 11.52 | 11.63 | 11.32 | 11.40 | 605,986 | -0.11(-0.96%) |
Apr 05, 2019 | 11.49 | 11.76 | 11.39 | 11.51 | 2,198,690 | +0.01(+0.07%) |
Apr 04, 2019 | 11.36 | 11.55 | 11.19 | 11.50 | 2,470,612 | +0.19(+1.66%) |
Apr 03, 2019 | 11.41 | 11.48 | 11.05 | 11.31 | 1,696,463 | +0.04(+0.38%) |
Apr 02, 2019 | 11.59 | 11.65 | 11.14 | 11.27 | 1,208,314 | -0.27(-2.36%) |
Apr 01, 2019 | 11.36 | 11.60 | 11.13 | 11.54 | 1,653,773 | +0.35(+3.12%) |
Mar 29, 2019 | 10.87 | 11.24 | 10.86 | 11.19 | 1,564,150 | +0.37(+3.46%) |
Mar 28, 2019 | 11.03 | 11.03 | 10.61 | 10.82 | 776,494 | -0.07(-0.63%) |
Mar 27, 2019 | 10.64 | 11.16 | 10.45 | 10.89 | 1,333,423 | +0.22(+2.07%) |
Mar 26, 2019 | 10.96 | 11.18 | 10.45 | 10.67 | 1,881,506 | -0.07(-0.63%) |
Mar 25, 2019 | 10.97 | 10.97 | 10.38 | 10.74 | 1,216,383 | +0.23(+2.19%) |
Mar 22, 2019 | 10.95 | 10.95 | 10.31 | 10.51 | 1,767,950 | -0.55(-5.00%) |
Mar 21, 2019 | 10.90 | 11.19 | 10.85 | 11.06 | 980,338 | +0.08(+0.70%) |
Mar 20, 2019 | 10.87 | 11.27 | 10.65 | 10.98 | 1,447,258 | +0.17(+1.58%) |
Mar 19, 2019 | 11.31 | 11.90 | 10.69 | 10.81 | 2,933,004 | +0.54(+5.22%) |
Mar 18, 2019 | 10.11 | 10.30 | 9.943 | 10.28 | 724,269 | +0.17(+1.69%) |
Mar 15, 2019 | 10.02 | 10.25 | 10.00 | 10.11 | 1,497,548 | +0.10(+1.02%) |
Mar 14, 2019 | 10.09 | 10.24 | 9.829 | 10.00 | 1,127,578 | -0.13(-1.26%) |
Mar 13, 2019 | 10.45 | 10.45 | 10.08 | 10.13 | 1,295,519 | -0.17(-1.65%) |
Mar 12, 2019 | 10.43 | 10.69 | 10.25 | 10.30 | 1,042,462 | -0.14(-1.39%) |
Mar 11, 2019 | 10.34 | 10.53 | 10.19 | 10.45 | 1,010,268 | +0.19(+1.83%) |
Mar 08, 2019 | 9.943 | 10.35 | 9.833 | 10.26 | 1,488,268 | +0.07(+0.71%) |
Mar 07, 2019 | 9.991 | 10.19 | 9.601 | 10.19 | 1,113,715 | +0.44(+4.53%) |
Mar 06, 2019 | 9.821 | 9.855 | 9.626 | 9.745 | 1,053,261 | -0.05(-0.52%) |
Mar 05, 2019 | 9.991 | 10.03 | 9.703 | 9.796 | 862,097 | -0.15(-1.53%) |
Mar 04, 2019 | 9.898 | 10.01 | 9.707 | 9.949 | 1,022,398 | +0.08(+0.86%) |