Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.116 | 9.248 | 8.958 | 9.182 | 23,346,300 | -0.10(-1.12%) |
May 30, 2019 | 9.475 | 9.532 | 9.182 | 9.286 | 16,801,154 | -0.16(-1.70%) |
May 29, 2019 | 9.352 | 9.465 | 9.229 | 9.446 | 13,832,354 | -0.04(-0.40%) |
May 28, 2019 | 9.645 | 9.740 | 9.456 | 9.484 | 15,446,815 | -0.05(-0.50%) |
May 24, 2019 | 9.513 | 9.617 | 9.390 | 9.532 | 15,659,588 | +0.12(+1.31%) |
May 23, 2019 | 9.361 | 9.428 | 9.210 | 9.409 | 21,032,412 | -0.10(-1.09%) |
May 22, 2019 | 9.664 | 9.759 | 9.494 | 9.513 | 19,434,022 | -0.27(-2.80%) |
May 21, 2019 | 9.683 | 9.844 | 9.645 | 9.787 | 20,423,500 | +0.14(+1.47%) |
May 20, 2019 | 9.749 | 9.825 | 9.598 | 9.645 | 15,599,978 | -0.16(-1.64%) |
May 17, 2019 | 9.957 | 10.08 | 9.730 | 9.806 | 27,099,498 | -0.27(-2.72%) |
May 16, 2019 | 10.38 | 10.42 | 10.07 | 10.08 | 16,054,599 | -0.18(-1.75%) |
May 15, 2019 | 10.14 | 10.34 | 10.04 | 10.26 | 17,053,746 | -0.01(-0.09%) |
May 14, 2019 | 10.23 | 10.43 | 10.18 | 10.27 | 19,270,660 | +0.14(+1.40%) |
May 13, 2019 | 10.34 | 10.40 | 9.967 | 10.13 | 30,564,154 | -0.62(-5.80%) |
May 10, 2019 | 10.55 | 10.82 | 10.33 | 10.75 | 20,265,586 | +0.09(+0.80%) |
May 09, 2019 | 10.62 | 10.77 | 10.35 | 10.67 | 18,910,538 | -0.09(-0.79%) |
May 08, 2019 | 10.73 | 10.95 | 10.63 | 10.75 | 19,134,284 | -0.07(-0.61%) |
May 07, 2019 | 10.95 | 11.06 | 10.75 | 10.82 | 24,091,772 | -0.26(-2.39%) |
May 06, 2019 | 10.84 | 11.14 | 10.83 | 11.08 | 21,034,732 | -0.22(-1.92%) |
May 03, 2019 | 11.02 | 11.36 | 10.98 | 11.30 | 24,758,744 | +0.42(+3.82%) |
May 02, 2019 | 10.92 | 11.10 | 10.79 | 10.88 | 23,101,110 | -0.19(-1.71%) |
May 01, 2019 | 11.53 | 11.58 | 11.03 | 11.07 | 33,351,852 | -0.57(-4.87%) |
Apr 30, 2019 | 11.70 | 11.84 | 11.51 | 11.64 | 20,704,692 | -0.11(-0.96%) |
Apr 29, 2019 | 11.77 | 11.90 | 11.63 | 11.75 | 16,418,665 | -0.07(-0.56%) |
Apr 26, 2019 | 11.59 | 12.00 | 11.56 | 11.82 | 24,963,378 | +0.27(+2.37%) |
Apr 25, 2019 | 12.32 | 12.39 | 11.49 | 11.55 | 49,110,120 | -1.30(-10.09%) |
Apr 24, 2019 | 12.66 | 12.86 | 12.46 | 12.84 | 33,323,580 | +0.11(+0.89%) |
Apr 23, 2019 | 12.91 | 12.95 | 12.54 | 12.73 | 20,217,612 | -0.18(-1.39%) |
Apr 22, 2019 | 13.12 | 13.15 | 12.53 | 12.91 | 25,752,706 | -0.33(-2.50%) |
Apr 18, 2019 | 13.29 | 13.38 | 13.03 | 13.24 | 29,004,650 | -0.19(-1.41%) |
Apr 17, 2019 | 13.59 | 13.88 | 13.32 | 13.43 | 33,521,944 | +0.04(+0.28%) |
Apr 16, 2019 | 12.93 | 13.41 | 12.90 | 13.39 | 21,467,798 | +0.44(+3.43%) |
Apr 15, 2019 | 12.89 | 12.97 | 12.72 | 12.95 | 16,315,958 | -0.01(-0.07%) |
Apr 12, 2019 | 12.89 | 13.22 | 12.87 | 12.95 | 28,464,566 | +0.32(+2.54%) |
Apr 11, 2019 | 12.57 | 12.69 | 12.39 | 12.63 | 17,550,812 | -0.08(-0.59%) |
Apr 10, 2019 | 12.63 | 12.78 | 12.57 | 12.71 | 13,152,589 | +0.10(+0.82%) |
Apr 09, 2019 | 12.92 | 12.92 | 12.44 | 12.60 | 16,982,940 | -0.34(-2.62%) |
Apr 08, 2019 | 12.67 | 12.94 | 12.67 | 12.94 | 19,045,354 | +0.39(+3.08%) |
Apr 05, 2019 | 12.78 | 12.81 | 12.55 | 12.56 | 15,541,243 | -0.22(-1.70%) |
Apr 04, 2019 | 12.31 | 12.81 | 12.24 | 12.77 | 21,991,250 | +0.38(+3.04%) |
Apr 03, 2019 | 12.56 | 12.70 | 12.34 | 12.40 | 22,223,516 | +0.04(+0.31%) |
Apr 02, 2019 | 12.39 | 12.51 | 12.12 | 12.36 | 19,053,608 | +0.02(+0.15%) |
Apr 01, 2019 | 12.40 | 12.60 | 12.28 | 12.34 | 20,231,068 | +0.20(+1.63%) |
Mar 29, 2019 | 12.29 | 12.44 | 12.01 | 12.14 | 17,927,908 | +0.15(+1.26%) |
Mar 28, 2019 | 11.93 | 12.12 | 11.85 | 11.99 | 10,182,510 | +0.02(+0.16%) |
Mar 27, 2019 | 12.00 | 12.18 | 11.80 | 11.97 | 13,439,399 | +0.01(+0.08%) |
Mar 26, 2019 | 11.77 | 11.98 | 11.74 | 11.96 | 15,195,697 | +0.30(+2.59%) |
Mar 25, 2019 | 11.50 | 11.87 | 11.45 | 11.66 | 14,005,991 | +0.19(+1.64%) |
Mar 22, 2019 | 11.99 | 12.02 | 11.41 | 11.47 | 22,104,466 | -0.70(-5.73%) |
Mar 21, 2019 | 11.97 | 12.24 | 11.89 | 12.17 | 19,530,884 | +0.09(+0.78%) |
Mar 20, 2019 | 11.90 | 12.22 | 11.61 | 12.08 | 23,975,250 | +0.13(+1.10%) |
Mar 19, 2019 | 12.06 | 12.28 | 11.90 | 11.95 | 15,602,224 | +0.06(+0.48%) |
Mar 18, 2019 | 11.80 | 11.90 | 11.71 | 11.89 | 13,416,989 | +0.25(+2.19%) |
Mar 15, 2019 | 11.61 | 11.81 | 11.58 | 11.63 | 16,334,074 | +0.03(+0.24%) |
Mar 14, 2019 | 11.78 | 11.93 | 11.59 | 11.61 | 16,063,119 | -0.32(-2.69%) |
Mar 13, 2019 | 12.06 | 12.09 | 11.82 | 11.93 | 13,491,484 | +0.01(+0.08%) |
Mar 12, 2019 | 11.81 | 12.06 | 11.75 | 11.92 | 14,088,956 | +0.27(+2.35%) |
Mar 11, 2019 | 11.43 | 11.65 | 11.36 | 11.64 | 13,936,492 | +0.25(+2.23%) |
Mar 08, 2019 | 11.39 | 11.40 | 11.10 | 11.39 | 17,289,526 | -0.21(-1.79%) |
Mar 07, 2019 | 11.78 | 11.80 | 11.43 | 11.60 | 13,467,490 | -0.22(-1.83%) |
Mar 06, 2019 | 12.13 | 12.16 | 11.79 | 11.81 | 14,523,295 | -0.28(-2.34%) |
Mar 05, 2019 | 12.12 | 12.15 | 11.86 | 12.10 | 18,556,184 | +0.06(+0.47%) |
Mar 04, 2019 | 12.12 | 12.15 | 11.77 | 12.04 | 19,578,554 | -0.08(-0.70%) |