Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.550 | 8.890 | 8.410 | 8.820 | 384,200 | +0.21(+2.44%) |
May 30, 2019 | 8.360 | 8.630 | 8.320 | 8.610 | 301,633 | +0.26(+3.11%) |
May 29, 2019 | 8.180 | 8.380 | 8.050 | 8.350 | 643,751 | +0.04(+0.48%) |
May 28, 2019 | 8.390 | 8.490 | 8.240 | 8.310 | 275,412 | -0.06(-0.72%) |
May 24, 2019 | 8.440 | 8.480 | 8.290 | 8.370 | 267,400 | -0.02(-0.24%) |
May 23, 2019 | 8.300 | 8.490 | 8.110 | 8.390 | 503,982 | +0.02(+0.24%) |
May 22, 2019 | 8.390 | 8.390 | 8.190 | 8.370 | 382,374 | -0.02(-0.24%) |
May 21, 2019 | 8.280 | 8.530 | 8.175 | 8.390 | 468,343 | +0.13(+1.57%) |
May 20, 2019 | 8.290 | 8.340 | 8.100 | 8.260 | 318,947 | -0.14(-1.67%) |
May 17, 2019 | 8.700 | 8.770 | 8.400 | 8.400 | 862,600 | -0.35(-4.00%) |
May 16, 2019 | 9.040 | 9.150 | 8.740 | 8.750 | 300,352 | -0.31(-3.42%) |
May 15, 2019 | 9.030 | 9.130 | 8.900 | 9.060 | 215,117 | -0.10(-1.09%) |
May 14, 2019 | 9.220 | 9.250 | 9.070 | 9.160 | 765,764 | -0.04(-0.43%) |
May 13, 2019 | 9.310 | 9.342 | 8.950 | 9.200 | 373,797 | -0.32(-3.36%) |
May 10, 2019 | 9.580 | 9.760 | 9.320 | 9.520 | 386,400 | -0.13(-1.35%) |
May 09, 2019 | 9.600 | 9.690 | 9.430 | 9.650 | 301,561 | -0.12(-1.23%) |
May 08, 2019 | 9.530 | 9.780 | 9.420 | 9.770 | 414,763 | +0.23(+2.41%) |
May 07, 2019 | 9.630 | 9.690 | 9.350 | 9.540 | 413,662 | -0.16(-1.65%) |
May 06, 2019 | 9.700 | 10.02 | 9.620 | 9.700 | 240,872 | -0.26(-2.61%) |
May 03, 2019 | 9.790 | 10.15 | 9.790 | 9.960 | 303,000 | +0.19(+1.94%) |
May 02, 2019 | 9.800 | 9.890 | 9.740 | 9.770 | 218,289 | +0.01(+0.10%) |
May 01, 2019 | 9.850 | 9.880 | 9.710 | 9.760 | 139,871 | -0.06(-0.61%) |
Apr 30, 2019 | 9.650 | 9.870 | 9.570 | 9.820 | 274,951 | +0.18(+1.87%) |
Apr 29, 2019 | 9.810 | 9.850 | 9.590 | 9.640 | 404,606 | -0.18(-1.83%) |
Apr 26, 2019 | 9.840 | 9.900 | 9.730 | 9.820 | 267,600 | -0.06(-0.61%) |
Apr 25, 2019 | 10.06 | 10.06 | 9.840 | 9.880 | 730,564 | -0.18(-1.79%) |
Apr 24, 2019 | 10.37 | 10.37 | 9.950 | 10.06 | 598,744 | -0.36(-3.45%) |
Apr 23, 2019 | 10.46 | 10.46 | 10.25 | 10.42 | 213,299 | -0.01(-0.10%) |
Apr 22, 2019 | 10.88 | 10.88 | 10.41 | 10.43 | 264,695 | -0.45(-4.14%) |
Apr 18, 2019 | 10.78 | 10.90 | 10.65 | 10.88 | 235,900 | +0.06(+0.55%) |
Apr 17, 2019 | 10.75 | 10.88 | 10.68 | 10.82 | 867,224 | -0.03(-0.28%) |
Apr 16, 2019 | 10.79 | 10.89 | 10.70 | 10.85 | 162,057 | +0.09(+0.84%) |
Apr 15, 2019 | 10.97 | 10.97 | 10.70 | 10.76 | 303,859 | -0.10(-0.92%) |
Apr 12, 2019 | 10.98 | 11.11 | 10.83 | 10.86 | 459,200 | -0.18(-1.63%) |
Apr 11, 2019 | 11.18 | 11.27 | 10.95 | 11.04 | 315,268 | -0.15(-1.34%) |
Apr 10, 2019 | 11.03 | 11.19 | 10.97 | 11.19 | 246,651 | +0.21(+1.91%) |
Apr 09, 2019 | 10.84 | 11.03 | 10.77 | 10.98 | 159,365 | +0.04(+0.37%) |
Apr 08, 2019 | 11.05 | 11.05 | 10.89 | 10.94 | 146,267 | -0.10(-0.91%) |
Apr 05, 2019 | 11.11 | 11.23 | 11.01 | 11.04 | 144,800 | -0.06(-0.54%) |
Apr 04, 2019 | 11.24 | 11.27 | 11.05 | 11.10 | 171,534 | -0.14(-1.25%) |
Apr 03, 2019 | 10.93 | 11.26 | 10.82 | 11.24 | 593,955 | +0.50(+4.66%) |
Apr 02, 2019 | 10.99 | 11.02 | 10.72 | 10.74 | 260,196 | -0.14(-1.29%) |
Apr 01, 2019 | 10.70 | 11.00 | 10.70 | 10.88 | 259,498 | +0.30(+2.84%) |
Mar 29, 2019 | 10.57 | 10.62 | 10.52 | 10.58 | 153,800 | +0.06(+0.57%) |
Mar 28, 2019 | 10.44 | 10.63 | 10.30 | 10.52 | 877,489 | +0.14(+1.35%) |
Mar 27, 2019 | 10.60 | 10.65 | 10.38 | 10.38 | 404,018 | -0.28(-2.63%) |
Mar 26, 2019 | 10.74 | 10.99 | 10.64 | 10.66 | 390,341 | -0.04(-0.37%) |
Mar 25, 2019 | 10.75 | 10.96 | 10.68 | 10.70 | 231,265 | -0.10(-0.93%) |
Mar 22, 2019 | 11.26 | 11.42 | 10.70 | 10.80 | 428,800 | -0.68(-5.92%) |
Mar 21, 2019 | 11.69 | 11.72 | 11.35 | 11.48 | 300,052 | -0.12(-1.03%) |
Mar 20, 2019 | 11.81 | 11.84 | 11.54 | 11.60 | 381,240 | -0.18(-1.53%) |
Mar 19, 2019 | 11.78 | 11.89 | 11.69 | 11.78 | 663,717 | +0.05(+0.43%) |
Mar 18, 2019 | 11.67 | 11.77 | 11.63 | 11.73 | 218,521 | +0.06(+0.51%) |
Mar 15, 2019 | 11.87 | 11.92 | 11.66 | 11.67 | 292,900 | -0.14(-1.19%) |
Mar 14, 2019 | 12.07 | 12.07 | 11.70 | 11.81 | 391,394 | -0.19(-1.58%) |
Mar 13, 2019 | 11.62 | 12.01 | 11.58 | 12.00 | 425,674 | +0.70(+6.19%) |
Mar 12, 2019 | 11.58 | 11.62 | 11.28 | 11.30 | 145,645 | -0.28(-2.42%) |
Mar 11, 2019 | 11.23 | 11.66 | 11.19 | 11.58 | 733,533 | +0.41(+3.67%) |
Mar 08, 2019 | 10.96 | 11.19 | 10.85 | 11.17 | 135,100 | +0.10(+0.90%) |
Mar 07, 2019 | 11.06 | 11.12 | 10.91 | 11.07 | 182,487 | -0.03(-0.27%) |
Mar 06, 2019 | 11.35 | 11.36 | 11.10 | 11.10 | 202,076 | -0.23(-2.03%) |
Mar 05, 2019 | 11.41 | 11.42 | 11.27 | 11.33 | 187,618 | -0.06(-0.53%) |
Mar 04, 2019 | 11.44 | 11.50 | 11.18 | 11.39 | 153,629 | -0.02(-0.18%) |