Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.750 | 7.768 | 7.378 | 7.677 | 1,064,087 | -0.12(-1.59%) |
May 30, 2019 | 7.889 | 8.027 | 7.745 | 7.801 | 807,662 | -0.05(-0.65%) |
May 29, 2019 | 8.071 | 8.078 | 7.568 | 7.852 | 1,860,286 | -0.23(-2.80%) |
May 28, 2019 | 8.020 | 8.173 | 7.969 | 8.078 | 1,172,527 | +0.06(+0.73%) |
May 24, 2019 | 8.231 | 8.348 | 7.969 | 8.020 | 1,311,249 | -0.15(-1.79%) |
May 23, 2019 | 8.166 | 8.239 | 7.954 | 8.166 | 794,391 | -0.08(-0.97%) |
May 22, 2019 | 8.610 | 8.643 | 8.246 | 8.246 | 715,694 | -0.43(-4.96%) |
May 21, 2019 | 8.676 | 8.753 | 8.610 | 8.676 | 943,294 | +0.04(+0.42%) |
May 20, 2019 | 8.676 | 8.771 | 8.508 | 8.640 | 1,002,096 | -0.09(-1.00%) |
May 17, 2019 | 8.822 | 8.946 | 8.610 | 8.727 | 1,641,942 | -0.22(-2.45%) |
May 16, 2019 | 8.982 | 9.376 | 8.931 | 8.946 | 1,337,566 | -0.03(-0.32%) |
May 15, 2019 | 8.887 | 9.033 | 8.647 | 8.975 | 1,032,163 | +0.04(+0.49%) |
May 14, 2019 | 8.625 | 9.087 | 8.567 | 8.931 | 1,764,359 | +0.65(+7.83%) |
May 13, 2019 | 8.180 | 8.377 | 7.889 | 8.282 | 2,056,145 | -0.12(-1.39%) |
May 10, 2019 | 8.691 | 8.769 | 8.220 | 8.399 | 3,865,169 | -0.37(-4.24%) |
May 09, 2019 | 9.478 | 9.668 | 8.053 | 8.771 | 7,354,508 | -1.44(-14.07%) |
May 08, 2019 | 10.51 | 10.53 | 10.15 | 10.21 | 1,334,335 | -0.32(-3.05%) |
May 07, 2019 | 10.82 | 10.82 | 10.39 | 10.53 | 756,371 | -0.31(-2.83%) |
May 06, 2019 | 10.54 | 10.94 | 10.39 | 10.83 | 982,720 | +0.18(+1.71%) |
May 03, 2019 | 10.59 | 10.70 | 10.52 | 10.65 | 646,572 | +0.11(+1.04%) |
May 02, 2019 | 10.54 | 10.66 | 10.35 | 10.54 | 829,217 | -0.06(-0.55%) |
May 01, 2019 | 10.90 | 11.06 | 10.54 | 10.60 | 751,656 | -0.28(-2.55%) |
Apr 30, 2019 | 10.98 | 11.08 | 10.67 | 10.88 | 656,642 | -0.15(-1.32%) |
Apr 29, 2019 | 10.85 | 11.10 | 10.77 | 11.02 | 951,381 | +0.22(+2.02%) |
Apr 26, 2019 | 10.00 | 10.81 | 9.926 | 10.80 | 1,472,550 | +0.96(+9.78%) |
Apr 25, 2019 | 10.05 | 10.14 | 9.719 | 9.843 | 837,383 | -0.23(-2.24%) |
Apr 24, 2019 | 9.981 | 10.24 | 9.871 | 10.07 | 787,357 | +0.14(+1.39%) |
Apr 23, 2019 | 9.843 | 10.02 | 9.522 | 9.930 | 1,936,067 | +0.12(+1.26%) |
Apr 22, 2019 | 10.58 | 10.58 | 9.799 | 9.806 | 1,792,674 | -0.77(-7.31%) |
Apr 18, 2019 | 10.86 | 10.93 | 9.507 | 10.58 | 2,046,564 | -0.34(-3.07%) |
Apr 17, 2019 | 10.97 | 11.05 | 10.84 | 10.91 | 630,731 | +0.01(+0.07%) |
Apr 16, 2019 | 10.62 | 10.96 | 10.50 | 10.91 | 636,463 | +0.19(+1.77%) |
Apr 15, 2019 | 10.81 | 10.82 | 10.54 | 10.72 | 476,694 | -0.04(-0.41%) |
Apr 12, 2019 | 11.01 | 11.07 | 10.67 | 10.76 | 682,919 | -0.16(-1.47%) |
Apr 11, 2019 | 10.75 | 11.07 | 10.62 | 10.92 | 852,508 | +0.19(+1.77%) |
Apr 10, 2019 | 10.47 | 10.75 | 10.39 | 10.73 | 432,087 | +0.27(+2.58%) |
Apr 09, 2019 | 10.67 | 10.73 | 10.45 | 10.46 | 730,031 | -0.34(-3.17%) |
Apr 08, 2019 | 10.66 | 10.82 | 10.53 | 10.80 | 838,474 | +0.25(+2.35%) |
Apr 05, 2019 | 10.56 | 10.67 | 10.40 | 10.56 | 666,460 | +0.05(+0.49%) |
Apr 04, 2019 | 10.05 | 10.57 | 10.01 | 10.51 | 1,014,712 | +0.49(+4.88%) |
Apr 03, 2019 | 9.952 | 10.13 | 9.886 | 10.02 | 741,248 | +0.12(+1.25%) |
Apr 02, 2019 | 10.20 | 10.24 | 9.872 | 9.894 | 1,116,106 | -0.29(-2.86%) |
Apr 01, 2019 | 10.14 | 10.45 | 10.07 | 10.19 | 1,362,181 | +0.04(+0.43%) |
Mar 29, 2019 | 10.39 | 10.51 | 10.04 | 10.14 | 824,743 | -0.22(-2.11%) |
Mar 28, 2019 | 10.42 | 10.56 | 10.13 | 10.36 | 649,429 | +0.02(+0.21%) |
Mar 27, 2019 | 10.09 | 10.45 | 10.02 | 10.34 | 906,400 | +0.28(+2.83%) |
Mar 26, 2019 | 9.886 | 10.20 | 9.886 | 10.05 | 805,188 | +0.12(+1.17%) |
Mar 25, 2019 | 9.682 | 10.23 | 9.682 | 9.937 | 1,120,707 | +0.27(+2.79%) |
Mar 22, 2019 | 10.10 | 10.20 | 9.660 | 9.668 | 839,007 | -0.56(-5.49%) |
Mar 21, 2019 | 9.770 | 10.29 | 9.745 | 10.23 | 1,437,947 | +0.46(+4.70%) |
Mar 20, 2019 | 9.697 | 9.832 | 9.296 | 9.770 | 1,587,130 | +0.26(+2.68%) |
Mar 19, 2019 | 9.500 | 9.799 | 9.267 | 9.514 | 1,602,734 | -0.28(-2.90%) |
Mar 18, 2019 | 9.843 | 10.00 | 9.784 | 9.799 | 959,684 | -0.04(-0.44%) |
Mar 15, 2019 | 9.420 | 9.894 | 9.230 | 9.843 | 1,657,853 | +0.54(+5.80%) |
Mar 14, 2019 | 9.551 | 9.617 | 9.237 | 9.303 | 1,025,520 | -0.24(-2.50%) |
Mar 13, 2019 | 9.966 | 10.14 | 9.527 | 9.541 | 1,762,812 | -0.25(-2.50%) |
Mar 12, 2019 | 9.743 | 9.873 | 9.314 | 9.786 | 1,068,935 | +0.15(+1.57%) |
Mar 11, 2019 | 9.181 | 9.772 | 9.102 | 9.635 | 1,453,834 | +0.32(+3.48%) |
Mar 08, 2019 | 8.821 | 9.664 | 8.468 | 9.311 | 2,836,648 | +0.04(+0.39%) |
Mar 07, 2019 | 9.275 | 9.520 | 9.167 | 9.275 | 1,511,548 | +0.06(+0.70%) |
Mar 06, 2019 | 9.174 | 9.476 | 9.060 | 9.210 | 1,256,112 | -0.19(-2.07%) |
Mar 05, 2019 | 9.145 | 9.498 | 9.087 | 9.404 | 849,994 | +0.35(+3.90%) |
Mar 04, 2019 | 9.347 | 9.462 | 8.958 | 9.051 | 1,563,947 | -0.32(-3.46%) |