Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.586 | 9.894 | 9.523 | 9.849 | 3,214,170 | +0.37(+3.92%) |
May 30, 2019 | 9.305 | 9.496 | 9.296 | 9.478 | 1,688,088 | +0.14(+1.55%) |
May 29, 2019 | 9.450 | 9.541 | 9.305 | 9.333 | 1,790,299 | -0.05(-0.53%) |
May 28, 2019 | 9.378 | 9.505 | 9.351 | 9.382 | 2,691,017 | -0.12(-1.29%) |
May 24, 2019 | 9.405 | 9.559 | 9.342 | 9.505 | 2,203,003 | +0.14(+1.55%) |
May 23, 2019 | 9.414 | 9.632 | 9.342 | 9.360 | 2,767,896 | -0.01(-0.10%) |
May 22, 2019 | 9.704 | 9.768 | 9.324 | 9.369 | 2,226,766 | -0.32(-3.27%) |
May 21, 2019 | 9.586 | 9.731 | 9.378 | 9.686 | 3,813,056 | +0.16(+1.71%) |
May 20, 2019 | 9.849 | 9.855 | 9.523 | 9.523 | 2,125,228 | -0.33(-3.36%) |
May 17, 2019 | 9.736 | 9.899 | 9.673 | 9.854 | 3,498,327 | +0.06(+0.65%) |
May 16, 2019 | 9.953 | 10.03 | 9.682 | 9.790 | 2,789,707 | -0.23(-2.34%) |
May 15, 2019 | 10.30 | 10.39 | 10.02 | 10.03 | 2,099,424 | -0.24(-2.38%) |
May 14, 2019 | 10.52 | 10.57 | 10.20 | 10.27 | 1,691,689 | -0.28(-2.65%) |
May 13, 2019 | 10.51 | 10.56 | 10.31 | 10.55 | 2,395,440 | +0.22(+2.10%) |
May 10, 2019 | 10.68 | 10.73 | 10.33 | 10.33 | 2,686,524 | -0.33(-3.13%) |
May 09, 2019 | 10.84 | 11.18 | 10.67 | 10.67 | 2,277,139 | -0.17(-1.58%) |
May 08, 2019 | 11.15 | 11.24 | 10.81 | 10.84 | 2,085,047 | -0.24(-2.20%) |
May 07, 2019 | 10.77 | 11.14 | 10.69 | 11.08 | 2,564,901 | +0.28(+2.59%) |
May 06, 2019 | 10.79 | 10.93 | 10.73 | 10.80 | 1,194,411 | -0.01(-0.12%) |
May 03, 2019 | 10.90 | 11.05 | 10.76 | 10.82 | 2,463,865 | +0.12(+1.14%) |
May 02, 2019 | 11.13 | 11.14 | 10.66 | 10.69 | 3,632,174 | -0.53(-4.75%) |
May 01, 2019 | 11.42 | 11.60 | 11.19 | 11.23 | 2,304,201 | -0.25(-2.20%) |
Apr 30, 2019 | 11.48 | 11.62 | 11.43 | 11.48 | 1,533,320 | +0.01(+0.08%) |
Apr 29, 2019 | 11.61 | 11.61 | 11.39 | 11.47 | 1,284,695 | -0.24(-2.08%) |
Apr 26, 2019 | 11.53 | 11.73 | 11.46 | 11.71 | 1,998,174 | +0.32(+2.77%) |
Apr 25, 2019 | 11.35 | 11.50 | 11.28 | 11.40 | 1,629,475 | +0.04(+0.32%) |
Apr 24, 2019 | 11.15 | 11.49 | 11.12 | 11.36 | 1,347,573 | +0.21(+1.86%) |
Apr 23, 2019 | 11.20 | 11.24 | 11.09 | 11.15 | 1,761,038 | -0.12(-1.04%) |
Apr 22, 2019 | 11.43 | 11.48 | 11.25 | 11.27 | 1,823,602 | -0.16(-1.42%) |
Apr 18, 2019 | 11.62 | 11.75 | 11.42 | 11.43 | 2,520,111 | -0.20(-1.71%) |
Apr 17, 2019 | 11.79 | 11.81 | 11.58 | 11.63 | 1,690,459 | -0.15(-1.30%) |
Apr 16, 2019 | 11.92 | 11.97 | 11.76 | 11.79 | 1,358,906 | -0.28(-2.32%) |
Apr 15, 2019 | 11.83 | 12.11 | 11.80 | 12.07 | 1,313,250 | +0.09(+0.75%) |
Apr 12, 2019 | 12.03 | 12.10 | 11.89 | 11.98 | 1,182,495 | -0.01(-0.08%) |
Apr 11, 2019 | 11.98 | 12.19 | 11.94 | 11.99 | 1,464,048 | -0.17(-1.41%) |
Apr 10, 2019 | 12.17 | 12.36 | 12.15 | 12.16 | 1,729,768 | -0.02(-0.15%) |
Apr 09, 2019 | 12.20 | 12.26 | 12.05 | 12.17 | 1,436,606 | +0.05(+0.37%) |
Apr 08, 2019 | 12.12 | 12.21 | 12.06 | 12.13 | 1,592,197 | +0.15(+1.28%) |
Apr 05, 2019 | 12.03 | 12.05 | 11.87 | 11.98 | 1,187,810 | -0.06(-0.52%) |
Apr 04, 2019 | 11.69 | 12.04 | 11.64 | 12.04 | 1,726,327 | +0.24(+2.07%) |
Apr 03, 2019 | 11.72 | 11.87 | 11.67 | 11.80 | 2,141,264 | +0.11(+0.93%) |
Apr 02, 2019 | 11.67 | 11.75 | 11.61 | 11.69 | 1,520,677 | +0.01(+0.08%) |
Apr 01, 2019 | 12.03 | 12.03 | 11.58 | 11.68 | 2,468,704 | -0.29(-2.42%) |
Mar 29, 2019 | 12.05 | 12.25 | 11.97 | 11.97 | 1,797,659 | -0.05(-0.45%) |
Mar 28, 2019 | 12.12 | 12.16 | 11.89 | 12.02 | 2,024,594 | -0.26(-2.13%) |
Mar 27, 2019 | 12.39 | 12.52 | 12.27 | 12.28 | 1,510,078 | -0.15(-1.23%) |
Mar 26, 2019 | 12.30 | 12.46 | 12.17 | 12.44 | 1,920,328 | +0.04(+0.29%) |
Mar 25, 2019 | 12.16 | 12.47 | 12.09 | 12.40 | 3,015,917 | +0.33(+2.77%) |
Mar 22, 2019 | 11.85 | 12.22 | 11.85 | 12.07 | 2,268,443 | +0.01(+0.07%) |
Mar 21, 2019 | 12.00 | 12.13 | 11.76 | 12.06 | 3,052,306 | +0.05(+0.45%) |
Mar 20, 2019 | 11.68 | 12.05 | 11.55 | 12.00 | 3,277,760 | +0.36(+3.10%) |
Mar 19, 2019 | 11.80 | 11.83 | 11.63 | 11.64 | 1,786,007 | -0.01(-0.08%) |
Mar 18, 2019 | 11.89 | 11.98 | 11.61 | 11.65 | 3,195,470 | -0.36(-3.01%) |
Mar 15, 2019 | 11.69 | 12.05 | 11.58 | 12.01 | 9,371,611 | +0.45(+3.91%) |
Mar 14, 2019 | 11.74 | 11.74 | 11.55 | 11.56 | 2,155,193 | -0.36(-3.03%) |
Mar 13, 2019 | 11.92 | 12.13 | 11.86 | 11.92 | 2,300,162 | +0.09(+0.76%) |
Mar 12, 2019 | 11.63 | 11.91 | 11.63 | 11.83 | 1,871,344 | +0.25(+2.18%) |
Mar 11, 2019 | 11.89 | 11.90 | 11.49 | 11.58 | 2,317,765 | -0.30(-2.51%) |
Mar 08, 2019 | 11.82 | 12.08 | 11.62 | 11.88 | 3,146,014 | +0.37(+3.22%) |
Mar 07, 2019 | 11.25 | 11.58 | 11.23 | 11.51 | 2,511,932 | +0.23(+2.00%) |
Mar 06, 2019 | 11.62 | 11.65 | 11.26 | 11.28 | 2,162,130 | -0.33(-2.80%) |
Mar 05, 2019 | 11.56 | 11.65 | 11.42 | 11.61 | 1,988,381 | +0.05(+0.47%) |
Mar 04, 2019 | 11.45 | 11.59 | 11.31 | 11.55 | 2,678,318 | +0.09(+0.79%) |