Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.360 | 9.470 | 9.300 | 9.320 | 228,800 | -0.19(-2.00%) |
May 30, 2019 | 9.490 | 9.640 | 9.240 | 9.510 | 264,591 | +0.05(+0.53%) |
May 29, 2019 | 9.350 | 9.510 | 9.176 | 9.460 | 385,036 | -0.04(-0.42%) |
May 28, 2019 | 9.510 | 9.670 | 9.340 | 9.500 | 259,949 | +0.01(+0.11%) |
May 24, 2019 | 9.000 | 9.615 | 8.980 | 9.490 | 1,126,200 | +0.55(+6.15%) |
May 23, 2019 | 9.050 | 9.240 | 8.680 | 8.940 | 194,602 | -0.29(-3.14%) |
May 22, 2019 | 9.470 | 9.630 | 9.200 | 9.230 | 132,777 | -0.29(-3.05%) |
May 21, 2019 | 9.290 | 9.560 | 9.240 | 9.520 | 245,483 | +0.24(+2.59%) |
May 20, 2019 | 9.430 | 9.520 | 9.150 | 9.280 | 202,750 | -0.25(-2.62%) |
May 17, 2019 | 9.580 | 9.750 | 9.460 | 9.530 | 260,900 | -0.12(-1.24%) |
May 16, 2019 | 9.790 | 10.01 | 9.600 | 9.650 | 186,432 | -0.09(-0.92%) |
May 15, 2019 | 9.680 | 9.870 | 9.570 | 9.740 | 215,594 | -0.05(-0.51%) |
May 14, 2019 | 9.610 | 9.910 | 9.590 | 9.790 | 200,067 | +0.20(+2.09%) |
May 13, 2019 | 10.05 | 10.17 | 9.590 | 9.590 | 282,497 | -0.77(-7.43%) |
May 10, 2019 | 10.40 | 10.50 | 10.06 | 10.36 | 247,300 | -0.12(-1.15%) |
May 09, 2019 | 10.61 | 10.84 | 10.34 | 10.48 | 218,845 | -0.36(-3.32%) |
May 08, 2019 | 10.52 | 11.04 | 10.38 | 10.84 | 809,031 | +0.50(+4.84%) |
May 07, 2019 | 10.46 | 10.76 | 10.23 | 10.34 | 241,272 | -0.22(-2.08%) |
May 06, 2019 | 10.20 | 10.57 | 10.20 | 10.56 | 356,418 | +0.00(+0.00%) |
May 03, 2019 | 10.44 | 10.63 | 10.43 | 10.56 | 283,700 | +0.16(+1.54%) |
May 02, 2019 | 10.03 | 10.47 | 10.03 | 10.40 | 332,498 | +0.29(+2.87%) |
May 01, 2019 | 10.41 | 10.54 | 10.09 | 10.11 | 205,379 | -0.29(-2.79%) |
Apr 30, 2019 | 10.64 | 10.72 | 10.38 | 10.40 | 261,310 | -0.25(-2.35%) |
Apr 29, 2019 | 10.81 | 11.06 | 10.63 | 10.65 | 193,482 | -0.23(-2.11%) |
Apr 26, 2019 | 10.86 | 10.95 | 10.62 | 10.88 | 125,600 | +0.04(+0.37%) |
Apr 25, 2019 | 10.91 | 11.10 | 10.71 | 10.84 | 333,685 | -0.10(-0.91%) |
Apr 24, 2019 | 11.15 | 11.18 | 10.73 | 10.94 | 101,012 | -0.24(-2.15%) |
Apr 23, 2019 | 10.80 | 11.30 | 10.72 | 11.18 | 262,921 | +0.38(+3.52%) |
Apr 22, 2019 | 10.70 | 11.01 | 10.47 | 10.80 | 212,317 | +0.10(+0.93%) |
Apr 18, 2019 | 10.73 | 10.87 | 10.43 | 10.70 | 186,400 | -0.06(-0.56%) |
Apr 17, 2019 | 10.95 | 10.95 | 10.49 | 10.76 | 292,035 | -0.17(-1.56%) |
Apr 16, 2019 | 10.92 | 11.10 | 10.74 | 10.93 | 172,712 | +0.02(+0.18%) |
Apr 15, 2019 | 11.13 | 11.24 | 10.80 | 10.91 | 175,298 | -0.25(-2.24%) |
Apr 12, 2019 | 11.34 | 11.38 | 11.00 | 11.16 | 218,500 | -0.04(-0.36%) |
Apr 11, 2019 | 11.46 | 11.62 | 11.18 | 11.20 | 293,767 | -0.24(-2.10%) |
Apr 10, 2019 | 11.55 | 11.79 | 11.32 | 11.44 | 878,307 | -0.10(-0.87%) |
Apr 09, 2019 | 12.23 | 12.32 | 11.51 | 11.54 | 263,772 | -0.76(-6.18%) |
Apr 08, 2019 | 12.44 | 12.48 | 12.20 | 12.30 | 135,275 | -0.19(-1.52%) |
Apr 05, 2019 | 12.17 | 12.54 | 12.00 | 12.49 | 121,500 | +0.35(+2.88%) |
Apr 04, 2019 | 12.22 | 12.45 | 12.07 | 12.14 | 104,867 | -0.08(-0.65%) |
Apr 03, 2019 | 12.12 | 12.31 | 12.05 | 12.22 | 145,743 | +0.19(+1.58%) |
Apr 02, 2019 | 11.72 | 12.18 | 11.67 | 12.03 | 179,363 | +0.38(+3.26%) |
Apr 01, 2019 | 12.02 | 12.35 | 11.63 | 11.65 | 403,932 | -0.48(-3.96%) |
Mar 29, 2019 | 11.88 | 12.23 | 11.77 | 12.13 | 229,200 | +0.37(+3.15%) |
Mar 28, 2019 | 11.73 | 11.94 | 11.65 | 11.76 | 265,555 | +0.03(+0.26%) |
Mar 27, 2019 | 12.07 | 12.32 | 11.69 | 11.73 | 343,259 | -0.36(-2.98%) |
Mar 26, 2019 | 12.08 | 12.19 | 11.88 | 12.09 | 141,516 | +0.10(+0.83%) |
Mar 25, 2019 | 12.22 | 12.35 | 11.86 | 11.99 | 212,631 | -0.31(-2.52%) |
Mar 22, 2019 | 13.23 | 13.28 | 12.25 | 12.30 | 375,500 | -1.00(-7.52%) |
Mar 21, 2019 | 13.49 | 13.71 | 13.14 | 13.30 | 223,701 | -0.34(-2.49%) |
Mar 20, 2019 | 14.04 | 14.08 | 13.51 | 13.64 | 158,564 | -0.40(-2.85%) |
Mar 19, 2019 | 14.52 | 14.70 | 13.96 | 14.04 | 215,937 | -0.45(-3.11%) |
Mar 18, 2019 | 14.34 | 14.73 | 14.12 | 14.49 | 332,968 | +0.14(+0.98%) |
Mar 15, 2019 | 13.99 | 14.38 | 13.92 | 14.35 | 760,400 | +0.38(+2.72%) |
Mar 14, 2019 | 13.93 | 14.21 | 13.53 | 13.97 | 250,055 | -0.07(-0.50%) |
Mar 13, 2019 | 13.64 | 14.25 | 13.64 | 14.04 | 605,488 | +0.48(+3.54%) |
Mar 12, 2019 | 13.16 | 13.76 | 13.15 | 13.56 | 510,089 | +0.45(+3.43%) |
Mar 11, 2019 | 12.83 | 13.26 | 12.79 | 13.11 | 298,431 | +0.31(+2.42%) |
Mar 08, 2019 | 12.96 | 13.18 | 12.68 | 12.80 | 201,000 | -0.30(-2.29%) |
Mar 07, 2019 | 13.18 | 13.36 | 12.85 | 13.10 | 211,548 | -0.13(-0.98%) |
Mar 06, 2019 | 13.94 | 14.03 | 13.22 | 13.23 | 289,833 | -0.73(-5.23%) |
Mar 05, 2019 | 14.18 | 14.34 | 13.89 | 13.96 | 317,893 | -0.31(-2.17%) |
Mar 04, 2019 | 13.99 | 14.77 | 13.99 | 14.27 | 445,586 | +0.50(+3.63%) |