Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.070 | 9.300 | 9.030 | 9.170 | 3,455,600 | -0.16(-1.71%) |
May 30, 2019 | 9.410 | 9.500 | 9.200 | 9.330 | 2,926,514 | -0.08(-0.85%) |
May 29, 2019 | 9.420 | 9.470 | 9.206 | 9.410 | 3,551,194 | -0.14(-1.47%) |
May 28, 2019 | 9.610 | 9.770 | 9.550 | 9.550 | 3,048,811 | -0.02(-0.21%) |
May 24, 2019 | 9.850 | 9.950 | 9.540 | 9.570 | 4,432,100 | -0.21(-2.15%) |
May 23, 2019 | 10.20 | 10.28 | 9.600 | 9.780 | 10,447,946 | -0.97(-9.02%) |
May 22, 2019 | 10.55 | 10.76 | 10.54 | 10.75 | 1,731,978 | +0.11(+1.03%) |
May 21, 2019 | 10.53 | 10.73 | 10.51 | 10.64 | 1,853,549 | +0.32(+3.10%) |
May 20, 2019 | 10.45 | 10.46 | 10.22 | 10.32 | 3,354,668 | -0.35(-3.28%) |
May 17, 2019 | 10.63 | 10.84 | 10.51 | 10.67 | 2,664,300 | -0.16(-1.48%) |
May 16, 2019 | 10.63 | 10.89 | 10.60 | 10.83 | 2,840,965 | +0.22(+2.07%) |
May 15, 2019 | 10.13 | 10.65 | 10.10 | 10.61 | 3,334,609 | +0.32(+3.11%) |
May 14, 2019 | 10.10 | 10.36 | 9.940 | 10.29 | 2,681,143 | +0.29(+2.90%) |
May 13, 2019 | 10.20 | 10.30 | 9.960 | 10.00 | 6,478,014 | -0.55(-5.21%) |
May 10, 2019 | 10.50 | 10.65 | 10.22 | 10.55 | 3,152,800 | -0.05(-0.47%) |
May 09, 2019 | 10.54 | 10.71 | 10.32 | 10.60 | 3,641,330 | -0.10(-0.93%) |
May 08, 2019 | 10.72 | 10.83 | 10.63 | 10.70 | 2,229,299 | -0.07(-0.65%) |
May 07, 2019 | 11.01 | 11.10 | 10.64 | 10.77 | 3,568,498 | -0.41(-3.67%) |
May 06, 2019 | 10.80 | 11.22 | 10.80 | 11.18 | 2,531,807 | +0.04(+0.36%) |
May 03, 2019 | 11.17 | 11.19 | 10.95 | 11.14 | 2,609,400 | +0.12(+1.09%) |
May 02, 2019 | 11.00 | 11.13 | 10.87 | 11.02 | 2,538,833 | +0.02(+0.18%) |
May 01, 2019 | 11.20 | 11.23 | 10.92 | 11.00 | 2,470,908 | -0.13(-1.17%) |
Apr 30, 2019 | 11.18 | 11.30 | 10.82 | 11.13 | 3,066,597 | -0.07(-0.62%) |
Apr 29, 2019 | 10.85 | 11.37 | 10.85 | 11.20 | 4,141,159 | +0.37(+3.42%) |
Apr 26, 2019 | 10.83 | 10.90 | 10.71 | 10.83 | 2,106,900 | +0.00(+0.00%) |
Apr 25, 2019 | 10.95 | 10.96 | 10.67 | 10.83 | 3,180,921 | -0.01(-0.09%) |
Apr 24, 2019 | 11.00 | 11.05 | 10.80 | 10.84 | 2,196,875 | -0.10(-0.91%) |
Apr 23, 2019 | 10.85 | 10.96 | 10.62 | 10.94 | 5,439,309 | +0.13(+1.20%) |
Apr 22, 2019 | 10.76 | 10.84 | 10.69 | 10.81 | 2,087,702 | +0.01(+0.09%) |
Apr 18, 2019 | 10.93 | 11.01 | 10.66 | 10.80 | 3,463,700 | -0.20(-1.82%) |
Apr 17, 2019 | 11.50 | 11.52 | 10.92 | 11.00 | 3,941,562 | -0.43(-3.76%) |
Apr 16, 2019 | 11.50 | 11.52 | 11.35 | 11.43 | 2,436,183 | -0.02(-0.17%) |
Apr 15, 2019 | 11.52 | 11.62 | 11.36 | 11.45 | 2,063,742 | -0.10(-0.87%) |
Apr 12, 2019 | 11.54 | 11.62 | 11.40 | 11.55 | 2,695,800 | +0.11(+0.96%) |
Apr 11, 2019 | 11.68 | 11.68 | 11.40 | 11.44 | 3,027,278 | -0.19(-1.63%) |
Apr 10, 2019 | 11.58 | 11.67 | 11.48 | 11.63 | 3,955,042 | +0.06(+0.52%) |
Apr 09, 2019 | 11.56 | 11.73 | 11.42 | 11.57 | 5,343,901 | -0.09(-0.77%) |
Apr 08, 2019 | 11.26 | 11.68 | 11.21 | 11.66 | 6,136,539 | +0.55(+4.95%) |
Apr 05, 2019 | 11.07 | 11.18 | 10.97 | 11.11 | 3,211,400 | +0.07(+0.63%) |
Apr 04, 2019 | 11.36 | 11.39 | 10.88 | 11.04 | 3,437,357 | -0.36(-3.16%) |
Apr 03, 2019 | 11.31 | 11.44 | 11.21 | 11.40 | 3,863,092 | +0.09(+0.80%) |
Apr 02, 2019 | 10.99 | 11.32 | 10.97 | 11.31 | 4,799,161 | +0.27(+2.45%) |
Apr 01, 2019 | 11.12 | 11.26 | 10.89 | 11.04 | 3,556,265 | +0.10(+0.91%) |
Mar 29, 2019 | 10.80 | 10.97 | 10.73 | 10.94 | 3,272,300 | +0.23(+2.15%) |
Mar 28, 2019 | 10.71 | 10.91 | 10.57 | 10.71 | 5,681,615 | +0.04(+0.37%) |
Mar 27, 2019 | 11.01 | 11.08 | 10.49 | 10.67 | 6,076,916 | -0.28(-2.56%) |
Mar 26, 2019 | 11.14 | 11.21 | 10.77 | 10.95 | 4,656,710 | -0.09(-0.82%) |
Mar 25, 2019 | 11.00 | 11.28 | 10.91 | 11.04 | 4,706,203 | -0.03(-0.27%) |
Mar 22, 2019 | 11.67 | 11.67 | 11.03 | 11.07 | 7,032,200 | -0.56(-4.82%) |
Mar 21, 2019 | 11.35 | 11.66 | 11.26 | 11.63 | 5,957,837 | +0.17(+1.48%) |
Mar 20, 2019 | 11.78 | 11.82 | 11.32 | 11.46 | 6,934,098 | -0.39(-3.29%) |
Mar 19, 2019 | 11.81 | 12.18 | 11.75 | 11.85 | 7,815,924 | +0.05(+0.42%) |
Mar 18, 2019 | 11.60 | 11.81 | 11.45 | 11.80 | 9,809,564 | +0.13(+1.11%) |
Mar 15, 2019 | 11.94 | 11.94 | 11.30 | 11.67 | 14,190,500 | -0.04(-0.34%) |
Mar 14, 2019 | 12.99 | 13.10 | 11.55 | 11.71 | 37,683,224 | -2.90(-19.85%) |
Mar 13, 2019 | 14.60 | 14.65 | 14.28 | 14.61 | 9,926,929 | +0.25(+1.74%) |
Mar 12, 2019 | 14.52 | 14.55 | 13.96 | 14.36 | 4,675,185 | +0.08(+0.56%) |
Mar 11, 2019 | 14.24 | 14.47 | 14.02 | 14.28 | 4,179,885 | +0.45(+3.25%) |
Mar 08, 2019 | 13.73 | 13.87 | 13.40 | 13.83 | 2,316,000 | -0.24(-1.71%) |
Mar 07, 2019 | 14.23 | 14.39 | 13.88 | 14.07 | 2,892,151 | -0.07(-0.50%) |
Mar 06, 2019 | 14.62 | 14.73 | 14.09 | 14.14 | 2,722,961 | -0.50(-3.42%) |
Mar 05, 2019 | 14.60 | 14.86 | 14.51 | 14.64 | 2,709,900 | +0.01(+0.07%) |
Mar 04, 2019 | 15.35 | 15.43 | 14.47 | 14.63 | 5,633,015 | -0.52(-3.43%) |