Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.520 | 9.610 | 8.950 | 9.310 | 155,900 | -0.35(-3.62%) |
May 30, 2019 | 9.860 | 9.940 | 9.360 | 9.660 | 166,859 | -0.13(-1.33%) |
May 29, 2019 | 10.36 | 10.77 | 9.520 | 9.790 | 228,061 | -0.81(-7.64%) |
May 28, 2019 | 10.55 | 10.80 | 10.41 | 10.60 | 239,738 | +0.12(+1.15%) |
May 24, 2019 | 10.10 | 10.61 | 10.06 | 10.48 | 163,200 | +0.50(+5.01%) |
May 23, 2019 | 10.21 | 10.25 | 9.570 | 9.980 | 342,411 | -0.43(-4.13%) |
May 22, 2019 | 10.82 | 10.89 | 10.10 | 10.41 | 251,070 | -0.41(-3.79%) |
May 21, 2019 | 11.04 | 11.11 | 10.57 | 10.82 | 234,585 | -0.14(-1.28%) |
May 20, 2019 | 11.11 | 11.30 | 10.79 | 10.96 | 211,952 | -0.22(-1.97%) |
May 17, 2019 | 10.71 | 11.27 | 10.71 | 11.18 | 174,200 | +0.43(+4.00%) |
May 16, 2019 | 10.96 | 11.20 | 10.41 | 10.75 | 315,175 | -0.29(-2.63%) |
May 15, 2019 | 11.13 | 11.19 | 10.77 | 11.04 | 288,018 | -0.10(-0.90%) |
May 14, 2019 | 11.11 | 11.20 | 10.65 | 11.14 | 517,645 | +0.12(+1.09%) |
May 13, 2019 | 11.00 | 11.09 | 10.69 | 11.02 | 200,453 | -0.22(-1.96%) |
May 10, 2019 | 11.18 | 11.40 | 10.90 | 11.24 | 177,400 | +0.00(+0.00%) |
May 09, 2019 | 11.30 | 11.43 | 10.89 | 11.24 | 177,614 | -0.01(-0.09%) |
May 08, 2019 | 10.68 | 11.61 | 10.62 | 11.25 | 272,576 | +0.56(+5.24%) |
May 07, 2019 | 11.03 | 11.27 | 10.62 | 10.69 | 133,441 | -0.51(-4.55%) |
May 06, 2019 | 10.40 | 11.24 | 10.24 | 11.20 | 243,880 | +0.45(+4.19%) |
May 03, 2019 | 10.90 | 11.37 | 10.53 | 10.75 | 767,100 | +0.00(+0.00%) |
May 02, 2019 | 10.55 | 11.05 | 10.33 | 10.75 | 259,930 | +0.07(+0.66%) |
May 01, 2019 | 10.52 | 10.81 | 10.00 | 10.68 | 417,866 | +0.17(+1.62%) |
Apr 30, 2019 | 10.94 | 10.97 | 10.36 | 10.51 | 260,103 | -0.44(-4.02%) |
Apr 29, 2019 | 10.73 | 11.08 | 10.62 | 10.95 | 403,442 | +0.16(+1.48%) |
Apr 26, 2019 | 10.76 | 11.05 | 10.75 | 10.79 | 581,900 | +0.08(+0.75%) |
Apr 25, 2019 | 10.80 | 11.00 | 10.54 | 10.71 | 1,957,878 | -1.59(-12.93%) |
Apr 24, 2019 | 12.85 | 12.85 | 12.11 | 12.30 | 179,570 | -0.65(-5.02%) |
Apr 23, 2019 | 13.63 | 13.63 | 12.56 | 12.95 | 242,393 | -1.60(-11.00%) |
Apr 22, 2019 | 14.06 | 14.73 | 13.94 | 14.55 | 63,497 | +0.81(+5.90%) |
Apr 18, 2019 | 13.88 | 14.27 | 13.60 | 13.74 | 42,000 | -0.16(-1.15%) |
Apr 17, 2019 | 14.00 | 14.65 | 13.51 | 13.90 | 109,071 | -0.76(-5.18%) |
Apr 16, 2019 | 13.84 | 15.14 | 13.50 | 14.66 | 81,132 | +0.87(+6.31%) |
Apr 15, 2019 | 14.86 | 14.93 | 13.54 | 13.79 | 46,356 | -1.07(-7.20%) |
Apr 12, 2019 | 14.40 | 15.24 | 14.31 | 14.86 | 62,000 | +0.55(+3.84%) |
Apr 11, 2019 | 14.58 | 14.58 | 13.12 | 14.31 | 175,616 | -0.29(-1.99%) |
Apr 10, 2019 | 14.41 | 14.85 | 13.89 | 14.60 | 100,568 | +0.26(+1.81%) |
Apr 09, 2019 | 15.51 | 15.64 | 14.09 | 14.34 | 143,454 | -1.18(-7.60%) |
Apr 08, 2019 | 15.69 | 15.70 | 14.65 | 15.52 | 112,726 | -0.18(-1.15%) |
Apr 05, 2019 | 15.16 | 15.94 | 14.92 | 15.70 | 95,100 | +0.53(+3.49%) |
Apr 04, 2019 | 14.51 | 15.41 | 14.13 | 15.17 | 118,734 | +0.74(+5.13%) |
Apr 03, 2019 | 14.95 | 15.47 | 14.10 | 14.43 | 138,181 | -0.31(-2.10%) |
Apr 02, 2019 | 13.46 | 14.98 | 13.14 | 14.74 | 213,080 | +1.28(+9.51%) |
Apr 01, 2019 | 13.48 | 14.91 | 12.77 | 13.46 | 916,532 | +0.16(+1.20%) |
Mar 29, 2019 | 13.00 | 13.84 | 12.68 | 13.30 | 345,800 | +0.76(+6.06%) |
Mar 28, 2019 | 11.96 | 12.84 | 11.60 | 12.54 | 118,388 | +0.65(+5.47%) |
Mar 27, 2019 | 11.74 | 12.46 | 11.56 | 11.89 | 143,160 | +0.39(+3.39%) |
Mar 26, 2019 | 11.28 | 11.64 | 10.97 | 11.50 | 55,545 | +0.57(+5.22%) |
Mar 25, 2019 | 11.44 | 11.45 | 9.781 | 10.93 | 201,796 | -0.52(-4.54%) |
Mar 22, 2019 | 11.35 | 11.72 | 11.06 | 11.45 | 131,700 | +0.00(+0.00%) |
Mar 21, 2019 | 11.51 | 12.12 | 11.00 | 11.45 | 120,738 | -0.25(-2.14%) |
Mar 20, 2019 | 11.82 | 12.10 | 11.26 | 11.70 | 111,153 | -0.22(-1.85%) |
Mar 19, 2019 | 13.57 | 14.16 | 11.80 | 11.92 | 276,823 | -1.42(-10.64%) |
Mar 18, 2019 | 10.50 | 13.44 | 10.50 | 13.34 | 350,633 | +3.19(+31.43%) |
Mar 15, 2019 | 10.13 | 10.60 | 9.775 | 10.15 | 135,000 | +0.18(+1.81%) |
Mar 14, 2019 | 10.73 | 10.92 | 9.660 | 9.970 | 91,844 | -0.77(-7.17%) |
Mar 13, 2019 | 10.64 | 10.84 | 10.29 | 10.74 | 57,505 | +0.23(+2.19%) |
Mar 12, 2019 | 10.75 | 11.02 | 10.50 | 10.51 | 87,200 | -0.11(-1.04%) |
Mar 11, 2019 | 11.00 | 11.26 | 10.55 | 10.62 | 40,748 | -0.31(-2.84%) |
Mar 08, 2019 | 11.60 | 11.86 | 10.81 | 10.93 | 95,200 | -0.68(-5.86%) |
Mar 07, 2019 | 12.60 | 12.88 | 11.52 | 11.61 | 50,479 | -0.03(-0.26%) |
Mar 06, 2019 | 12.10 | 12.20 | 11.01 | 11.64 | 94,155 | -0.39(-3.24%) |
Mar 05, 2019 | 13.00 | 13.10 | 11.75 | 12.03 | 102,420 | -1.06(-8.10%) |
Mar 04, 2019 | 13.21 | 14.02 | 12.75 | 13.09 | 103,381 | -0.01(-0.08%) |