Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.580 | 8.625 | 8.310 | 8.320 | 394,100 | -0.36(-4.15%) |
May 30, 2019 | 9.230 | 9.312 | 8.680 | 8.680 | 456,236 | -0.49(-5.34%) |
May 29, 2019 | 8.850 | 9.530 | 8.790 | 9.170 | 1,072,058 | +0.23(+2.57%) |
May 28, 2019 | 8.640 | 9.080 | 8.530 | 8.940 | 867,785 | +0.39(+4.56%) |
May 24, 2019 | 8.710 | 8.830 | 8.410 | 8.550 | 457,900 | -0.10(-1.16%) |
May 23, 2019 | 8.850 | 8.890 | 8.520 | 8.650 | 508,524 | -0.37(-4.10%) |
May 22, 2019 | 8.910 | 9.230 | 8.810 | 9.020 | 491,662 | +0.11(+1.23%) |
May 21, 2019 | 9.410 | 9.500 | 8.760 | 8.910 | 998,752 | -0.42(-4.50%) |
May 20, 2019 | 9.300 | 9.650 | 9.070 | 9.330 | 624,767 | -0.15(-1.58%) |
May 17, 2019 | 9.540 | 9.670 | 9.300 | 9.480 | 511,900 | -0.13(-1.35%) |
May 16, 2019 | 9.400 | 9.750 | 9.320 | 9.610 | 724,779 | +0.29(+3.11%) |
May 15, 2019 | 9.450 | 9.620 | 9.300 | 9.320 | 640,731 | -0.23(-2.41%) |
May 14, 2019 | 9.400 | 9.680 | 9.390 | 9.550 | 563,540 | +0.24(+2.58%) |
May 13, 2019 | 10.03 | 10.04 | 9.270 | 9.310 | 988,603 | -0.97(-9.44%) |
May 10, 2019 | 10.50 | 10.90 | 10.24 | 10.28 | 748,600 | -0.34(-3.20%) |
May 09, 2019 | 11.20 | 11.42 | 10.06 | 10.62 | 1,445,880 | -0.19(-1.76%) |
May 08, 2019 | 10.66 | 10.83 | 10.38 | 10.81 | 1,145,138 | +0.11(+1.03%) |
May 07, 2019 | 10.90 | 11.09 | 10.64 | 10.70 | 584,110 | -0.29(-2.64%) |
May 06, 2019 | 10.88 | 11.10 | 10.58 | 10.99 | 377,066 | -0.18(-1.61%) |
May 03, 2019 | 10.96 | 11.22 | 10.94 | 11.17 | 647,800 | +0.26(+2.38%) |
May 02, 2019 | 10.57 | 11.04 | 10.57 | 10.91 | 700,070 | +0.27(+2.54%) |
May 01, 2019 | 10.21 | 10.71 | 10.18 | 10.64 | 505,473 | +0.40(+3.91%) |
Apr 30, 2019 | 10.70 | 10.86 | 10.15 | 10.24 | 721,486 | -0.52(-4.83%) |
Apr 29, 2019 | 10.69 | 11.05 | 10.62 | 10.76 | 469,928 | +0.06(+0.56%) |
Apr 26, 2019 | 10.77 | 10.87 | 10.63 | 10.70 | 412,800 | -0.12(-1.11%) |
Apr 25, 2019 | 11.13 | 11.20 | 10.75 | 10.82 | 668,889 | -0.36(-3.22%) |
Apr 24, 2019 | 11.01 | 11.43 | 10.72 | 11.18 | 698,991 | +0.15(+1.36%) |
Apr 23, 2019 | 11.07 | 11.39 | 11.00 | 11.03 | 563,262 | -0.02(-0.18%) |
Apr 22, 2019 | 11.49 | 11.60 | 10.59 | 11.05 | 1,209,417 | -0.51(-4.41%) |
Apr 18, 2019 | 11.66 | 11.77 | 11.37 | 11.56 | 467,100 | -0.19(-1.62%) |
Apr 17, 2019 | 12.11 | 12.11 | 11.60 | 11.75 | 546,345 | -0.36(-2.97%) |
Apr 16, 2019 | 12.06 | 12.36 | 11.91 | 12.11 | 442,316 | +0.12(+1.00%) |
Apr 15, 2019 | 12.19 | 12.24 | 11.86 | 11.99 | 507,563 | -0.21(-1.72%) |
Apr 12, 2019 | 11.89 | 12.28 | 11.75 | 12.20 | 506,800 | +0.34(+2.87%) |
Apr 11, 2019 | 12.37 | 12.42 | 11.71 | 11.86 | 904,583 | -0.61(-4.89%) |
Apr 10, 2019 | 12.49 | 12.65 | 12.18 | 12.47 | 921,419 | +0.46(+3.83%) |
Apr 09, 2019 | 11.76 | 12.09 | 11.67 | 12.01 | 467,761 | +0.15(+1.26%) |
Apr 08, 2019 | 11.92 | 12.01 | 11.59 | 11.86 | 473,385 | -0.14(-1.17%) |
Apr 05, 2019 | 11.78 | 12.07 | 11.56 | 12.00 | 509,700 | +0.27(+2.30%) |
Apr 04, 2019 | 12.30 | 12.48 | 11.64 | 11.73 | 889,916 | -0.65(-5.25%) |
Apr 03, 2019 | 12.54 | 12.76 | 12.21 | 12.38 | 946,781 | -0.15(-1.20%) |
Apr 02, 2019 | 12.04 | 12.67 | 11.89 | 12.53 | 1,025,576 | +0.43(+3.55%) |
Apr 01, 2019 | 11.46 | 12.13 | 11.22 | 12.10 | 1,055,883 | +0.74(+6.51%) |
Mar 29, 2019 | 11.74 | 11.74 | 11.25 | 11.36 | 642,600 | -0.31(-2.66%) |
Mar 28, 2019 | 11.34 | 11.97 | 11.11 | 11.67 | 777,824 | +0.45(+4.01%) |
Mar 27, 2019 | 10.83 | 11.39 | 10.58 | 11.22 | 1,008,448 | +0.49(+4.57%) |
Mar 26, 2019 | 11.41 | 11.66 | 10.68 | 10.73 | 1,174,760 | -0.61(-5.38%) |
Mar 25, 2019 | 11.25 | 11.45 | 11.08 | 11.34 | 728,982 | +0.09(+0.80%) |
Mar 22, 2019 | 11.90 | 11.97 | 11.10 | 11.25 | 1,470,500 | -0.74(-6.17%) |
Mar 21, 2019 | 11.88 | 12.29 | 11.80 | 11.99 | 833,739 | -0.04(-0.33%) |
Mar 20, 2019 | 12.32 | 12.38 | 11.79 | 12.03 | 1,490,223 | -0.40(-3.22%) |
Mar 19, 2019 | 12.50 | 12.65 | 12.16 | 12.43 | 1,108,310 | -0.03(-0.24%) |
Mar 18, 2019 | 13.40 | 13.55 | 12.02 | 12.46 | 2,836,694 | -0.86(-6.46%) |
Mar 15, 2019 | 14.30 | 14.30 | 13.13 | 13.32 | 4,312,500 | -2.93(-18.03%) |
Mar 14, 2019 | 16.05 | 16.72 | 15.66 | 16.25 | 2,804,758 | +0.31(+1.94%) |
Mar 13, 2019 | 15.70 | 16.05 | 15.53 | 15.94 | 1,149,657 | +0.41(+2.64%) |
Mar 12, 2019 | 16.04 | 16.23 | 15.51 | 15.53 | 1,168,154 | -0.46(-2.88%) |
Mar 11, 2019 | 15.67 | 16.20 | 15.57 | 15.99 | 988,096 | +0.55(+3.56%) |
Mar 08, 2019 | 15.40 | 15.68 | 15.11 | 15.44 | 723,700 | -0.05(-0.32%) |
Mar 07, 2019 | 15.74 | 15.99 | 15.45 | 15.49 | 731,554 | -0.36(-2.27%) |
Mar 06, 2019 | 16.15 | 16.52 | 15.50 | 15.85 | 1,234,384 | -0.18(-1.12%) |
Mar 05, 2019 | 15.92 | 16.25 | 15.50 | 16.03 | 1,232,387 | +0.07(+0.44%) |
Mar 04, 2019 | 15.24 | 15.96 | 15.10 | 15.96 | 1,050,501 | +0.88(+5.84%) |