Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.540 | 9.670 | 9.410 | 9.530 | 521,900 | -0.16(-1.65%) |
May 30, 2019 | 9.560 | 9.840 | 9.470 | 9.690 | 599,525 | +0.36(+3.86%) |
May 29, 2019 | 9.750 | 9.760 | 9.150 | 9.330 | 842,048 | -0.49(-4.99%) |
May 28, 2019 | 10.24 | 10.44 | 9.770 | 9.820 | 607,462 | -0.42(-4.10%) |
May 24, 2019 | 10.14 | 10.27 | 9.960 | 10.24 | 762,800 | +0.20(+1.99%) |
May 23, 2019 | 10.17 | 10.27 | 9.835 | 10.04 | 668,255 | -0.22(-2.14%) |
May 22, 2019 | 10.11 | 10.52 | 9.820 | 10.26 | 901,403 | +0.04(+0.39%) |
May 21, 2019 | 10.13 | 10.42 | 10.10 | 10.22 | 555,492 | +0.15(+1.49%) |
May 20, 2019 | 10.30 | 10.33 | 9.930 | 10.07 | 639,410 | -0.27(-2.61%) |
May 17, 2019 | 10.66 | 10.66 | 10.08 | 10.34 | 756,500 | -0.44(-4.08%) |
May 16, 2019 | 11.45 | 11.45 | 10.72 | 10.78 | 626,992 | -0.61(-5.36%) |
May 15, 2019 | 11.31 | 11.50 | 11.16 | 11.39 | 573,423 | -0.09(-0.78%) |
May 14, 2019 | 11.18 | 11.82 | 11.08 | 11.48 | 801,781 | +0.34(+3.05%) |
May 13, 2019 | 11.26 | 11.51 | 11.00 | 11.14 | 889,605 | -0.39(-3.38%) |
May 10, 2019 | 11.39 | 11.76 | 10.96 | 11.53 | 828,000 | +0.34(+3.04%) |
May 09, 2019 | 10.93 | 11.25 | 10.57 | 11.19 | 1,096,710 | +0.18(+1.63%) |
May 08, 2019 | 10.35 | 11.29 | 10.20 | 11.01 | 1,290,033 | +0.58(+5.56%) |
May 07, 2019 | 11.25 | 11.88 | 10.12 | 10.43 | 1,434,467 | -1.46(-12.28%) |
May 06, 2019 | 11.38 | 12.00 | 11.38 | 11.89 | 720,276 | +0.32(+2.77%) |
May 03, 2019 | 11.25 | 11.59 | 11.17 | 11.57 | 545,100 | +0.34(+3.03%) |
May 02, 2019 | 10.86 | 11.26 | 10.73 | 11.23 | 726,716 | +0.40(+3.69%) |
May 01, 2019 | 11.13 | 11.29 | 10.80 | 10.83 | 565,427 | -0.33(-2.96%) |
Apr 30, 2019 | 11.55 | 11.60 | 11.00 | 11.16 | 560,733 | -0.39(-3.38%) |
Apr 29, 2019 | 11.82 | 11.89 | 11.54 | 11.55 | 535,774 | -0.24(-2.04%) |
Apr 26, 2019 | 11.84 | 11.91 | 11.58 | 11.79 | 290,400 | -0.03(-0.25%) |
Apr 25, 2019 | 11.79 | 11.96 | 11.56 | 11.82 | 778,810 | +0.01(+0.08%) |
Apr 24, 2019 | 12.17 | 12.20 | 11.79 | 11.81 | 269,784 | -0.32(-2.64%) |
Apr 23, 2019 | 11.93 | 12.29 | 11.83 | 12.13 | 430,731 | +0.22(+1.85%) |
Apr 22, 2019 | 11.83 | 12.09 | 11.74 | 11.91 | 432,942 | +0.08(+0.68%) |
Apr 18, 2019 | 11.83 | 11.94 | 11.36 | 11.83 | 818,300 | -0.08(-0.67%) |
Apr 17, 2019 | 12.63 | 12.63 | 11.70 | 11.91 | 1,076,846 | -0.66(-5.25%) |
Apr 16, 2019 | 12.50 | 12.69 | 12.38 | 12.57 | 430,027 | +0.08(+0.64%) |
Apr 15, 2019 | 12.51 | 12.56 | 12.31 | 12.49 | 379,050 | -0.01(-0.08%) |
Apr 12, 2019 | 12.56 | 12.80 | 12.37 | 12.50 | 345,600 | +0.03(+0.24%) |
Apr 11, 2019 | 12.88 | 13.04 | 12.42 | 12.47 | 461,926 | -0.45(-3.48%) |
Apr 10, 2019 | 12.75 | 12.96 | 12.74 | 12.92 | 323,313 | +0.22(+1.73%) |
Apr 09, 2019 | 12.98 | 13.14 | 12.65 | 12.70 | 383,082 | -0.32(-2.46%) |
Apr 08, 2019 | 13.00 | 13.12 | 12.75 | 13.02 | 385,875 | +0.01(+0.08%) |
Apr 05, 2019 | 13.05 | 13.40 | 12.91 | 13.01 | 438,500 | -0.02(-0.15%) |
Apr 04, 2019 | 13.22 | 13.34 | 12.97 | 13.03 | 536,945 | -0.18(-1.36%) |
Apr 03, 2019 | 12.95 | 13.24 | 12.79 | 13.21 | 491,945 | +0.38(+2.96%) |
Apr 02, 2019 | 12.93 | 12.99 | 12.67 | 12.83 | 462,966 | -0.02(-0.16%) |
Apr 01, 2019 | 12.98 | 13.06 | 12.78 | 12.85 | 345,393 | -0.03(-0.23%) |
Mar 29, 2019 | 12.50 | 12.90 | 12.50 | 12.88 | 451,800 | +0.45(+3.62%) |
Mar 28, 2019 | 12.31 | 12.48 | 12.12 | 12.43 | 292,280 | +0.14(+1.14%) |
Mar 27, 2019 | 12.47 | 12.47 | 11.98 | 12.29 | 489,249 | -0.15(-1.21%) |
Mar 26, 2019 | 12.17 | 12.49 | 12.16 | 12.44 | 319,364 | +0.34(+2.81%) |
Mar 25, 2019 | 12.18 | 12.27 | 11.80 | 12.10 | 392,390 | -0.06(-0.49%) |
Mar 22, 2019 | 12.70 | 12.79 | 12.15 | 12.16 | 615,500 | -0.55(-4.33%) |
Mar 21, 2019 | 12.36 | 12.80 | 12.35 | 12.71 | 494,799 | +0.24(+1.92%) |
Mar 20, 2019 | 12.40 | 12.53 | 12.00 | 12.47 | 736,211 | +0.01(+0.08%) |
Mar 19, 2019 | 12.50 | 12.59 | 12.26 | 12.46 | 557,779 | +0.01(+0.08%) |
Mar 18, 2019 | 12.65 | 12.85 | 12.43 | 12.45 | 689,481 | -0.22(-1.74%) |
Mar 15, 2019 | 12.66 | 12.88 | 12.55 | 12.67 | 1,119,200 | +0.02(+0.16%) |
Mar 14, 2019 | 12.70 | 13.06 | 12.62 | 12.65 | 959,434 | -0.16(-1.25%) |
Mar 13, 2019 | 12.97 | 13.09 | 12.70 | 12.81 | 1,286,666 | -0.12(-0.93%) |
Mar 12, 2019 | 12.75 | 13.41 | 12.64 | 12.93 | 1,903,548 | +0.18(+1.41%) |
Mar 11, 2019 | 11.32 | 12.77 | 11.23 | 12.75 | 2,239,209 | +1.46(+12.93%) |
Mar 08, 2019 | 12.92 | 12.92 | 10.70 | 11.29 | 6,506,800 | -2.43(-17.71%) |
Mar 07, 2019 | 14.01 | 14.01 | 13.62 | 13.72 | 467,981 | -0.27(-1.93%) |
Mar 06, 2019 | 14.56 | 14.68 | 13.99 | 13.99 | 910,527 | -0.59(-4.05%) |
Mar 05, 2019 | 14.91 | 15.02 | 14.56 | 14.58 | 677,213 | -0.35(-2.34%) |
Mar 04, 2019 | 14.83 | 15.09 | 14.56 | 14.93 | 597,367 | +0.17(+1.15%) |