Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.730 | 9.085 | 8.678 | 9.076 | 350,548 | -0.02(-0.19%) |
May 30, 2019 | 9.033 | 9.180 | 8.998 | 9.094 | 442,591 | +0.08(+0.86%) |
May 29, 2019 | 9.102 | 9.146 | 8.860 | 9.016 | 437,101 | -0.10(-1.14%) |
May 28, 2019 | 9.388 | 9.518 | 9.111 | 9.120 | 343,955 | -0.25(-2.68%) |
May 24, 2019 | 9.371 | 9.432 | 9.224 | 9.371 | 298,127 | +0.06(+0.65%) |
May 23, 2019 | 9.570 | 9.648 | 9.241 | 9.310 | 533,038 | -0.30(-3.15%) |
May 22, 2019 | 9.726 | 9.804 | 9.527 | 9.613 | 469,747 | -0.12(-1.25%) |
May 21, 2019 | 9.613 | 9.756 | 9.561 | 9.735 | 270,983 | +0.15(+1.54%) |
May 20, 2019 | 9.631 | 9.631 | 9.501 | 9.587 | 260,076 | -0.03(-0.36%) |
May 17, 2019 | 9.639 | 9.787 | 9.596 | 9.622 | 363,018 | -0.05(-0.54%) |
May 16, 2019 | 9.977 | 10.06 | 9.665 | 9.674 | 535,317 | -0.33(-3.29%) |
May 15, 2019 | 9.856 | 10.06 | 9.743 | 10.00 | 460,938 | +0.12(+1.23%) |
May 14, 2019 | 10.18 | 10.18 | 9.709 | 9.882 | 841,467 | -0.29(-2.81%) |
May 13, 2019 | 10.19 | 10.20 | 9.951 | 10.17 | 429,755 | -0.13(-1.26%) |
May 10, 2019 | 10.09 | 10.37 | 10.09 | 10.30 | 588,519 | +0.13(+1.28%) |
May 09, 2019 | 9.960 | 10.21 | 9.865 | 10.17 | 553,968 | +0.15(+1.47%) |
May 08, 2019 | 9.873 | 10.12 | 9.778 | 10.02 | 465,358 | +0.09(+0.87%) |
May 07, 2019 | 10.08 | 10.12 | 9.873 | 9.934 | 777,784 | -0.16(-1.63%) |
May 06, 2019 | 10.18 | 10.29 | 9.912 | 10.10 | 805,603 | -0.11(-1.10%) |
May 03, 2019 | 10.66 | 10.74 | 9.570 | 10.21 | 2,617,451 | -1.29(-11.22%) |
May 02, 2019 | 11.35 | 11.66 | 11.35 | 11.50 | 902,461 | +0.15(+1.30%) |
May 01, 2019 | 11.09 | 11.40 | 10.99 | 11.35 | 824,974 | +0.29(+2.58%) |
Apr 30, 2019 | 11.12 | 11.13 | 11.00 | 11.07 | 503,038 | -0.06(-0.54%) |
Apr 29, 2019 | 10.95 | 11.13 | 10.92 | 11.13 | 440,549 | +0.16(+1.42%) |
Apr 26, 2019 | 10.74 | 10.99 | 10.73 | 10.97 | 297,435 | +0.23(+2.18%) |
Apr 25, 2019 | 10.88 | 10.88 | 10.63 | 10.74 | 399,124 | -0.16(-1.51%) |
Apr 24, 2019 | 10.80 | 11.02 | 10.77 | 10.90 | 291,183 | +0.14(+1.29%) |
Apr 23, 2019 | 10.62 | 10.84 | 10.57 | 10.77 | 660,991 | +0.15(+1.39%) |
Apr 22, 2019 | 10.78 | 10.78 | 10.56 | 10.62 | 567,195 | -0.16(-1.53%) |
Apr 18, 2019 | 10.73 | 10.81 | 10.59 | 10.78 | 373,872 | +0.04(+0.40%) |
Apr 17, 2019 | 10.83 | 10.83 | 10.61 | 10.74 | 370,556 | -0.12(-1.12%) |
Apr 16, 2019 | 10.91 | 11.00 | 10.77 | 10.86 | 373,123 | -0.07(-0.63%) |
Apr 15, 2019 | 11.03 | 11.03 | 10.85 | 10.93 | 345,638 | -0.06(-0.55%) |
Apr 12, 2019 | 10.90 | 11.03 | 10.89 | 10.99 | 362,556 | +0.12(+1.12%) |
Apr 11, 2019 | 11.10 | 11.10 | 10.86 | 10.87 | 225,878 | -0.19(-1.72%) |
Apr 10, 2019 | 10.90 | 11.09 | 10.83 | 11.06 | 272,598 | +0.18(+1.67%) |
Apr 09, 2019 | 10.86 | 11.01 | 10.82 | 10.88 | 421,514 | -0.03(-0.24%) |
Apr 08, 2019 | 10.87 | 11.02 | 10.83 | 10.90 | 360,648 | -0.03(-0.32%) |
Apr 05, 2019 | 10.90 | 11.01 | 10.88 | 10.94 | 275,958 | +0.03(+0.32%) |
Apr 04, 2019 | 10.64 | 10.93 | 10.63 | 10.90 | 338,827 | +0.24(+2.27%) |
Apr 03, 2019 | 10.76 | 10.90 | 10.64 | 10.66 | 364,834 | -0.05(-0.49%) |
Apr 02, 2019 | 10.87 | 10.88 | 10.45 | 10.71 | 1,199,739 | -0.16(-1.43%) |
Apr 01, 2019 | 11.29 | 11.30 | 10.86 | 10.87 | 686,158 | -0.40(-3.54%) |
Mar 29, 2019 | 11.28 | 11.30 | 11.18 | 11.27 | 335,884 | -0.01(-0.08%) |
Mar 28, 2019 | 11.28 | 11.35 | 11.15 | 11.28 | 372,025 | +0.02(+0.15%) |
Mar 27, 2019 | 11.13 | 11.29 | 11.13 | 11.26 | 326,940 | +0.12(+1.09%) |
Mar 26, 2019 | 11.09 | 11.28 | 11.04 | 11.14 | 393,347 | +0.05(+0.47%) |
Mar 25, 2019 | 11.03 | 11.15 | 10.90 | 11.09 | 482,248 | +0.05(+0.47%) |
Mar 22, 2019 | 11.21 | 11.21 | 10.91 | 11.03 | 563,117 | -0.19(-1.70%) |
Mar 21, 2019 | 11.13 | 11.35 | 11.08 | 11.22 | 822,280 | +0.09(+0.78%) |
Mar 20, 2019 | 11.21 | 11.28 | 11.07 | 11.14 | 449,029 | -0.12(-1.08%) |
Mar 19, 2019 | 11.28 | 11.28 | 11.04 | 11.26 | 415,792 | -0.04(-0.38%) |
Mar 18, 2019 | 11.24 | 11.36 | 11.17 | 11.30 | 498,761 | +0.17(+1.56%) |
Mar 15, 2019 | 10.96 | 11.15 | 10.91 | 11.13 | 893,113 | +0.24(+2.23%) |
Mar 14, 2019 | 10.91 | 10.98 | 10.80 | 10.89 | 385,532 | +0.00(+0.00%) |
Mar 13, 2019 | 11.15 | 11.26 | 10.83 | 10.89 | 746,701 | -0.24(-2.18%) |
Mar 12, 2019 | 10.99 | 11.33 | 10.96 | 11.13 | 1,083,916 | +0.21(+1.90%) |
Mar 11, 2019 | 10.82 | 11.09 | 10.74 | 10.92 | 1,392,530 | +0.11(+1.04%) |
Mar 08, 2019 | 12.59 | 12.68 | 10.67 | 10.81 | 3,910,532 | -2.23(-17.08%) |
Mar 07, 2019 | 12.90 | 13.06 | 12.73 | 13.03 | 1,093,431 | +0.13(+1.01%) |
Mar 06, 2019 | 13.10 | 13.19 | 12.85 | 12.90 | 501,696 | -0.19(-1.45%) |
Mar 05, 2019 | 13.02 | 13.16 | 12.94 | 13.10 | 709,985 | +0.10(+0.80%) |
Mar 04, 2019 | 13.21 | 13.28 | 12.97 | 12.99 | 827,053 | -0.20(-1.51%) |