Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.695 | 10.01 | 9.631 | 9.961 | 3,178,097 | +0.38(+3.92%) |
May 30, 2019 | 9.411 | 9.603 | 9.402 | 9.585 | 1,669,142 | +0.15(+1.55%) |
May 29, 2019 | 9.558 | 9.649 | 9.411 | 9.439 | 1,770,206 | -0.05(-0.53%) |
May 28, 2019 | 9.484 | 9.613 | 9.457 | 9.489 | 2,660,815 | -0.12(-1.29%) |
May 24, 2019 | 9.512 | 9.668 | 9.448 | 9.613 | 2,178,278 | +0.15(+1.55%) |
May 23, 2019 | 9.521 | 9.741 | 9.448 | 9.466 | 2,736,831 | -0.01(-0.10%) |
May 22, 2019 | 9.814 | 9.878 | 9.429 | 9.475 | 2,201,774 | -0.32(-3.27%) |
May 21, 2019 | 9.695 | 9.842 | 9.484 | 9.796 | 3,770,261 | +0.16(+1.71%) |
May 20, 2019 | 9.961 | 9.967 | 9.631 | 9.631 | 2,101,376 | -0.33(-3.36%) |
May 17, 2019 | 9.847 | 10.01 | 9.783 | 9.965 | 3,459,064 | +0.06(+0.65%) |
May 16, 2019 | 10.07 | 10.14 | 9.792 | 9.902 | 2,758,398 | -0.24(-2.34%) |
May 15, 2019 | 10.41 | 10.50 | 10.13 | 10.14 | 2,075,862 | -0.25(-2.38%) |
May 14, 2019 | 10.64 | 10.69 | 10.31 | 10.39 | 1,672,703 | -0.28(-2.65%) |
May 13, 2019 | 10.63 | 10.68 | 10.43 | 10.67 | 2,368,555 | +0.22(+2.10%) |
May 10, 2019 | 10.81 | 10.85 | 10.44 | 10.45 | 2,656,372 | -0.34(-3.13%) |
May 09, 2019 | 10.96 | 11.31 | 10.79 | 10.79 | 2,251,582 | -0.17(-1.58%) |
May 08, 2019 | 11.27 | 11.37 | 10.93 | 10.96 | 2,061,646 | -0.25(-2.20%) |
May 07, 2019 | 10.90 | 11.26 | 10.81 | 11.21 | 2,536,115 | +0.28(+2.59%) |
May 06, 2019 | 10.92 | 11.05 | 10.85 | 10.92 | 1,181,006 | -0.01(-0.13%) |
May 03, 2019 | 11.03 | 11.17 | 10.88 | 10.94 | 2,436,212 | +0.12(+1.14%) |
May 02, 2019 | 11.25 | 11.26 | 10.78 | 10.81 | 3,591,408 | -0.54(-4.75%) |
May 01, 2019 | 11.55 | 11.73 | 11.32 | 11.35 | 2,278,340 | -0.26(-2.20%) |
Apr 30, 2019 | 11.61 | 11.76 | 11.56 | 11.61 | 1,516,111 | +0.01(+0.08%) |
Apr 29, 2019 | 11.75 | 11.75 | 11.52 | 11.60 | 1,270,276 | -0.25(-2.08%) |
Apr 26, 2019 | 11.66 | 11.87 | 11.59 | 11.85 | 1,975,748 | +0.32(+2.77%) |
Apr 25, 2019 | 11.48 | 11.63 | 11.40 | 11.53 | 1,611,187 | +0.04(+0.32%) |
Apr 24, 2019 | 11.27 | 11.62 | 11.24 | 11.49 | 1,332,449 | +0.21(+1.86%) |
Apr 23, 2019 | 11.33 | 11.36 | 11.22 | 11.28 | 1,741,273 | -0.12(-1.04%) |
Apr 22, 2019 | 11.55 | 11.61 | 11.38 | 11.40 | 1,803,135 | -0.16(-1.42%) |
Apr 18, 2019 | 11.76 | 11.88 | 11.55 | 11.56 | 2,491,826 | -0.20(-1.71%) |
Apr 17, 2019 | 11.92 | 11.95 | 11.71 | 11.76 | 1,671,487 | -0.16(-1.30%) |
Apr 16, 2019 | 12.06 | 12.10 | 11.89 | 11.92 | 1,343,655 | -0.28(-2.32%) |
Apr 15, 2019 | 11.97 | 12.25 | 11.94 | 12.20 | 1,298,511 | +0.09(+0.75%) |
Apr 12, 2019 | 12.17 | 12.24 | 12.03 | 12.11 | 1,169,224 | -0.01(-0.08%) |
Apr 11, 2019 | 12.11 | 12.33 | 12.08 | 12.12 | 1,447,616 | -0.17(-1.41%) |
Apr 10, 2019 | 12.31 | 12.50 | 12.29 | 12.29 | 1,710,354 | -0.02(-0.15%) |
Apr 09, 2019 | 12.34 | 12.40 | 12.19 | 12.31 | 1,420,482 | +0.05(+0.37%) |
Apr 08, 2019 | 12.26 | 12.35 | 12.19 | 12.27 | 1,574,327 | +0.16(+1.28%) |
Apr 05, 2019 | 12.17 | 12.19 | 12.00 | 12.11 | 1,174,479 | -0.06(-0.53%) |
Apr 04, 2019 | 11.82 | 12.18 | 11.77 | 12.18 | 1,706,952 | +0.25(+2.07%) |
Apr 03, 2019 | 11.86 | 12.00 | 11.80 | 11.93 | 2,117,231 | +0.11(+0.93%) |
Apr 02, 2019 | 11.80 | 11.88 | 11.75 | 11.82 | 1,503,610 | +0.01(+0.08%) |
Apr 01, 2019 | 12.17 | 12.17 | 11.71 | 11.81 | 2,440,997 | -0.29(-2.42%) |
Mar 29, 2019 | 12.19 | 12.39 | 12.10 | 12.10 | 1,777,483 | -0.05(-0.45%) |
Mar 28, 2019 | 12.26 | 12.29 | 12.03 | 12.16 | 2,001,871 | -0.26(-2.13%) |
Mar 27, 2019 | 12.53 | 12.66 | 12.41 | 12.42 | 1,493,129 | -0.16(-1.23%) |
Mar 26, 2019 | 12.44 | 12.61 | 12.31 | 12.58 | 1,898,776 | +0.04(+0.29%) |
Mar 25, 2019 | 12.29 | 12.61 | 12.23 | 12.54 | 2,982,069 | +0.34(+2.77%) |
Mar 22, 2019 | 11.98 | 12.35 | 11.98 | 12.20 | 2,242,983 | +0.01(+0.08%) |
Mar 21, 2019 | 12.14 | 12.27 | 11.89 | 12.19 | 3,018,049 | +0.05(+0.45%) |
Mar 20, 2019 | 11.81 | 12.19 | 11.68 | 12.14 | 3,240,973 | +0.37(+3.10%) |
Mar 19, 2019 | 11.94 | 11.97 | 11.76 | 11.77 | 1,765,962 | -0.01(-0.08%) |
Mar 18, 2019 | 12.03 | 12.11 | 11.75 | 11.78 | 3,159,606 | -0.37(-3.01%) |
Mar 15, 2019 | 11.82 | 12.19 | 11.71 | 12.15 | 9,266,430 | +0.46(+3.91%) |
Mar 14, 2019 | 11.87 | 11.87 | 11.68 | 11.69 | 2,131,005 | -0.37(-3.03%) |
Mar 13, 2019 | 12.06 | 12.27 | 11.99 | 12.06 | 2,274,346 | +0.09(+0.76%) |
Mar 12, 2019 | 11.76 | 12.05 | 11.76 | 11.97 | 1,850,342 | +0.26(+2.18%) |
Mar 11, 2019 | 12.03 | 12.04 | 11.62 | 11.71 | 2,291,752 | -0.30(-2.51%) |
Mar 08, 2019 | 11.96 | 12.22 | 11.76 | 12.01 | 3,110,705 | +0.37(+3.22%) |
Mar 07, 2019 | 11.38 | 11.71 | 11.35 | 11.64 | 2,483,739 | +0.23(+2.00%) |
Mar 06, 2019 | 11.76 | 11.78 | 11.39 | 11.41 | 2,137,864 | -0.33(-2.80%) |
Mar 05, 2019 | 11.69 | 11.78 | 11.55 | 11.74 | 1,966,064 | +0.05(+0.47%) |
Mar 04, 2019 | 11.58 | 11.72 | 11.44 | 11.68 | 2,648,258 | +0.09(+0.79%) |