Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.800 | 7.818 | 7.426 | 7.727 | 1,057,259 | -0.12(-1.59%) |
May 30, 2019 | 7.940 | 8.079 | 7.795 | 7.851 | 802,480 | -0.05(-0.65%) |
May 29, 2019 | 8.123 | 8.130 | 7.617 | 7.903 | 1,848,349 | -0.23(-2.80%) |
May 28, 2019 | 8.072 | 8.226 | 8.020 | 8.130 | 1,165,003 | +0.06(+0.73%) |
May 24, 2019 | 8.284 | 8.402 | 8.020 | 8.072 | 1,302,835 | -0.15(-1.79%) |
May 23, 2019 | 8.218 | 8.292 | 8.006 | 8.218 | 789,293 | -0.08(-0.97%) |
May 22, 2019 | 8.666 | 8.699 | 8.299 | 8.299 | 711,101 | -0.43(-4.96%) |
May 21, 2019 | 8.732 | 8.809 | 8.666 | 8.732 | 937,241 | +0.04(+0.42%) |
May 20, 2019 | 8.732 | 8.827 | 8.563 | 8.695 | 995,666 | -0.09(-1.00%) |
May 17, 2019 | 8.879 | 9.004 | 8.666 | 8.783 | 1,631,406 | -0.22(-2.45%) |
May 16, 2019 | 9.040 | 9.436 | 8.989 | 9.004 | 1,328,983 | -0.03(-0.32%) |
May 15, 2019 | 8.945 | 9.092 | 8.703 | 9.033 | 1,025,540 | +0.04(+0.49%) |
May 14, 2019 | 8.681 | 9.145 | 8.622 | 8.989 | 1,753,037 | +0.65(+7.83%) |
May 13, 2019 | 8.233 | 8.431 | 7.940 | 8.336 | 2,042,951 | -0.12(-1.39%) |
May 10, 2019 | 8.747 | 8.826 | 8.273 | 8.453 | 3,840,367 | -0.37(-4.24%) |
May 09, 2019 | 9.539 | 9.730 | 8.105 | 8.827 | 7,307,315 | -1.45(-14.07%) |
May 08, 2019 | 10.58 | 10.60 | 10.21 | 10.27 | 1,325,773 | -0.32(-3.05%) |
May 07, 2019 | 10.89 | 10.89 | 10.46 | 10.60 | 751,518 | -0.31(-2.83%) |
May 06, 2019 | 10.60 | 11.01 | 10.46 | 10.90 | 976,414 | +0.18(+1.71%) |
May 03, 2019 | 10.66 | 10.76 | 10.59 | 10.72 | 642,423 | +0.11(+1.04%) |
May 02, 2019 | 10.60 | 10.73 | 10.42 | 10.61 | 823,896 | -0.06(-0.55%) |
May 01, 2019 | 10.97 | 11.13 | 10.61 | 10.67 | 746,832 | -0.28(-2.55%) |
Apr 30, 2019 | 11.05 | 11.15 | 10.74 | 10.95 | 652,429 | -0.15(-1.32%) |
Apr 29, 2019 | 10.92 | 11.18 | 10.84 | 11.09 | 945,276 | +0.22(+2.02%) |
Apr 26, 2019 | 10.07 | 10.88 | 9.990 | 10.87 | 1,463,100 | +0.97(+9.78%) |
Apr 25, 2019 | 10.11 | 10.21 | 9.781 | 9.906 | 832,010 | -0.23(-2.25%) |
Apr 24, 2019 | 10.05 | 10.30 | 9.935 | 10.13 | 782,305 | +0.14(+1.40%) |
Apr 23, 2019 | 9.906 | 10.09 | 9.583 | 9.994 | 1,923,643 | +0.12(+1.26%) |
Apr 22, 2019 | 10.65 | 10.65 | 9.862 | 9.869 | 1,781,171 | -0.78(-7.31%) |
Apr 18, 2019 | 10.93 | 11.00 | 9.569 | 10.65 | 2,033,432 | -0.34(-3.07%) |
Apr 17, 2019 | 11.04 | 11.12 | 10.91 | 10.98 | 626,684 | +0.01(+0.07%) |
Apr 16, 2019 | 10.69 | 11.03 | 10.57 | 10.98 | 632,379 | +0.19(+1.77%) |
Apr 15, 2019 | 10.88 | 10.89 | 10.60 | 10.79 | 473,635 | -0.04(-0.41%) |
Apr 12, 2019 | 11.08 | 11.15 | 10.74 | 10.83 | 678,537 | -0.16(-1.47%) |
Apr 11, 2019 | 10.82 | 11.14 | 10.68 | 10.99 | 847,038 | +0.19(+1.77%) |
Apr 10, 2019 | 10.54 | 10.82 | 10.46 | 10.80 | 429,314 | +0.27(+2.58%) |
Apr 09, 2019 | 10.74 | 10.80 | 10.52 | 10.53 | 725,347 | -0.34(-3.17%) |
Apr 08, 2019 | 10.73 | 10.89 | 10.60 | 10.87 | 833,094 | +0.25(+2.35%) |
Apr 05, 2019 | 10.63 | 10.74 | 10.46 | 10.63 | 662,184 | +0.05(+0.49%) |
Apr 04, 2019 | 10.12 | 10.64 | 10.07 | 10.57 | 1,008,201 | +0.49(+4.88%) |
Apr 03, 2019 | 10.02 | 10.20 | 9.950 | 10.08 | 736,492 | +0.12(+1.25%) |
Apr 02, 2019 | 10.27 | 10.30 | 9.935 | 9.957 | 1,108,944 | -0.29(-2.86%) |
Apr 01, 2019 | 10.21 | 10.52 | 10.13 | 10.25 | 1,353,440 | +0.04(+0.43%) |
Mar 29, 2019 | 10.46 | 10.57 | 10.10 | 10.21 | 819,451 | -0.22(-2.11%) |
Mar 28, 2019 | 10.49 | 10.63 | 10.19 | 10.43 | 645,262 | +0.02(+0.21%) |
Mar 27, 2019 | 10.16 | 10.52 | 10.09 | 10.41 | 900,583 | +0.29(+2.83%) |
Mar 26, 2019 | 9.950 | 10.27 | 9.950 | 10.12 | 800,021 | +0.12(+1.17%) |
Mar 25, 2019 | 9.745 | 10.30 | 9.745 | 10.00 | 1,113,515 | +0.27(+2.79%) |
Mar 22, 2019 | 10.16 | 10.26 | 9.723 | 9.730 | 833,624 | -0.57(-5.49%) |
Mar 21, 2019 | 9.833 | 10.36 | 9.808 | 10.29 | 1,428,720 | +0.46(+4.70%) |
Mar 20, 2019 | 9.759 | 9.895 | 9.356 | 9.833 | 1,576,946 | +0.26(+2.68%) |
Mar 19, 2019 | 9.561 | 9.862 | 9.326 | 9.576 | 1,592,449 | -0.29(-2.90%) |
Mar 18, 2019 | 9.906 | 10.07 | 9.847 | 9.862 | 953,525 | -0.04(-0.44%) |
Mar 15, 2019 | 9.480 | 9.957 | 9.290 | 9.906 | 1,647,215 | +0.54(+5.80%) |
Mar 14, 2019 | 9.613 | 9.679 | 9.297 | 9.363 | 1,018,940 | -0.24(-2.50%) |
Mar 13, 2019 | 10.03 | 10.20 | 9.588 | 9.603 | 1,751,501 | -0.25(-2.50%) |
Mar 12, 2019 | 9.806 | 9.937 | 9.374 | 9.849 | 1,062,076 | +0.15(+1.57%) |
Mar 11, 2019 | 9.240 | 9.835 | 9.160 | 9.697 | 1,444,505 | +0.33(+3.48%) |
Mar 08, 2019 | 8.878 | 9.726 | 8.522 | 9.371 | 2,818,446 | +0.04(+0.39%) |
Mar 07, 2019 | 9.335 | 9.581 | 9.226 | 9.335 | 1,501,849 | +0.07(+0.70%) |
Mar 06, 2019 | 9.233 | 9.538 | 9.119 | 9.269 | 1,248,052 | -0.20(-2.07%) |
Mar 05, 2019 | 9.204 | 9.559 | 9.146 | 9.465 | 844,539 | +0.36(+3.90%) |
Mar 04, 2019 | 9.407 | 9.523 | 9.015 | 9.110 | 1,553,912 | -0.33(-3.46%) |