Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.12 | 13.15 | 13.07 | 13.14 | 797,300 | -0.02(-0.15%) |
May 30, 2019 | 13.15 | 13.16 | 13.12 | 13.16 | 393,177 | +0.03(+0.23%) |
May 29, 2019 | 13.10 | 13.15 | 13.07 | 13.13 | 1,063,309 | +0.08(+0.61%) |
May 28, 2019 | 13.03 | 13.05 | 12.98 | 13.05 | 261,019 | +0.05(+0.38%) |
May 24, 2019 | 13.05 | 13.07 | 13.00 | 13.00 | 279,300 | -0.05(-0.38%) |
May 23, 2019 | 13.05 | 13.07 | 13.00 | 13.05 | 1,145,247 | +0.00(+0.00%) |
May 22, 2019 | 13.02 | 13.10 | 13.00 | 13.05 | 555,060 | +0.00(+0.00%) |
May 21, 2019 | 13.08 | 13.11 | 12.98 | 13.05 | 484,846 | +0.01(+0.08%) |
May 20, 2019 | 13.05 | 13.22 | 13.02 | 13.04 | 624,285 | -0.01(-0.08%) |
May 17, 2019 | 13.09 | 13.16 | 13.02 | 13.05 | 969,900 | -0.05(-0.38%) |
May 16, 2019 | 13.29 | 13.35 | 13.02 | 13.10 | 814,383 | -0.33(-2.46%) |
May 15, 2019 | 12.95 | 13.63 | 12.95 | 13.43 | 2,647,575 | +0.48(+3.71%) |
May 14, 2019 | 12.95 | 12.96 | 12.94 | 12.95 | 529,799 | +0.01(+0.08%) |
May 13, 2019 | 12.96 | 12.98 | 12.94 | 12.94 | 2,014,277 | -0.02(-0.15%) |
May 10, 2019 | 12.99 | 13.00 | 12.96 | 12.96 | 851,900 | -0.03(-0.23%) |
May 09, 2019 | 12.97 | 12.99 | 12.96 | 12.99 | 1,503,007 | +0.02(+0.15%) |
May 08, 2019 | 12.96 | 13.00 | 12.96 | 12.97 | 1,803,064 | +0.02(+0.15%) |
May 07, 2019 | 12.93 | 13.00 | 12.93 | 12.95 | 5,187,441 | +0.00(+0.00%) |
May 06, 2019 | 13.05 | 13.06 | 12.92 | 12.95 | 16,995,984 | +3.39(+35.46%) |
May 03, 2019 | 9.600 | 9.620 | 9.510 | 9.560 | 188,800 | +0.03(+0.31%) |
May 02, 2019 | 9.520 | 9.660 | 9.490 | 9.530 | 183,655 | +0.02(+0.21%) |
May 01, 2019 | 9.570 | 9.730 | 9.480 | 9.510 | 166,643 | +0.00(+0.00%) |
Apr 30, 2019 | 9.500 | 9.640 | 9.450 | 9.510 | 258,732 | -0.01(-0.11%) |
Apr 29, 2019 | 9.410 | 9.600 | 9.390 | 9.520 | 152,815 | +0.14(+1.49%) |
Apr 26, 2019 | 9.330 | 9.500 | 9.260 | 9.380 | 167,000 | -0.11(-1.16%) |
Apr 25, 2019 | 9.540 | 9.620 | 9.310 | 9.490 | 154,653 | -0.11(-1.15%) |
Apr 24, 2019 | 9.660 | 9.790 | 9.580 | 9.600 | 225,280 | -0.05(-0.52%) |
Apr 23, 2019 | 9.600 | 9.760 | 9.500 | 9.650 | 208,282 | +0.02(+0.21%) |
Apr 22, 2019 | 9.590 | 9.710 | 9.460 | 9.630 | 107,966 | +0.06(+0.63%) |
Apr 18, 2019 | 9.790 | 9.840 | 9.540 | 9.570 | 111,700 | -0.24(-2.45%) |
Apr 17, 2019 | 9.930 | 10.00 | 9.770 | 9.810 | 94,827 | -0.05(-0.51%) |
Apr 16, 2019 | 9.670 | 9.930 | 9.630 | 9.860 | 159,575 | +0.30(+3.14%) |
Apr 15, 2019 | 9.580 | 9.620 | 9.470 | 9.560 | 94,301 | -0.03(-0.31%) |
Apr 12, 2019 | 9.490 | 9.640 | 9.390 | 9.590 | 95,200 | +0.15(+1.59%) |
Apr 11, 2019 | 9.190 | 9.500 | 9.150 | 9.440 | 174,148 | +0.29(+3.17%) |
Apr 10, 2019 | 9.100 | 9.200 | 9.050 | 9.150 | 502,398 | +0.05(+0.55%) |
Apr 09, 2019 | 9.150 | 9.210 | 8.930 | 9.100 | 556,680 | -0.03(-0.33%) |
Apr 08, 2019 | 9.290 | 9.290 | 9.030 | 9.130 | 404,468 | -0.19(-2.04%) |
Apr 05, 2019 | 9.410 | 9.410 | 9.220 | 9.320 | 188,300 | -0.08(-0.85%) |
Apr 04, 2019 | 9.380 | 9.510 | 9.320 | 9.400 | 381,297 | +0.05(+0.53%) |
Apr 03, 2019 | 9.200 | 9.440 | 9.120 | 9.350 | 343,992 | +0.17(+1.85%) |
Apr 02, 2019 | 9.280 | 9.300 | 8.970 | 9.180 | 261,631 | -0.08(-0.86%) |
Apr 01, 2019 | 9.150 | 9.260 | 9.010 | 9.260 | 315,752 | +0.20(+2.21%) |
Mar 29, 2019 | 8.870 | 9.090 | 8.790 | 9.060 | 270,900 | +0.30(+3.42%) |
Mar 28, 2019 | 8.750 | 8.840 | 8.650 | 8.760 | 119,513 | +0.16(+1.86%) |
Mar 27, 2019 | 8.600 | 8.690 | 8.440 | 8.600 | 105,411 | -0.02(-0.23%) |
Mar 26, 2019 | 8.650 | 8.730 | 8.510 | 8.620 | 87,246 | +0.11(+1.29%) |
Mar 25, 2019 | 8.400 | 8.810 | 8.330 | 8.510 | 290,900 | +0.09(+1.07%) |
Mar 22, 2019 | 8.940 | 9.070 | 8.370 | 8.420 | 360,700 | -0.56(-6.24%) |
Mar 21, 2019 | 8.590 | 9.090 | 8.540 | 8.980 | 403,225 | +0.38(+4.42%) |
Mar 20, 2019 | 8.360 | 8.675 | 8.090 | 8.600 | 287,629 | +0.26(+3.12%) |
Mar 19, 2019 | 8.330 | 8.400 | 8.210 | 8.340 | 186,893 | +0.05(+0.60%) |
Mar 18, 2019 | 7.980 | 8.310 | 7.980 | 8.290 | 225,188 | +0.31(+3.88%) |
Mar 15, 2019 | 8.000 | 8.020 | 7.900 | 7.980 | 406,000 | -0.01(-0.13%) |
Mar 14, 2019 | 8.100 | 8.200 | 7.990 | 7.990 | 200,639 | -0.13(-1.60%) |
Mar 13, 2019 | 8.170 | 8.280 | 8.050 | 8.120 | 195,070 | -0.02(-0.25%) |
Mar 12, 2019 | 8.150 | 8.220 | 8.040 | 8.140 | 151,120 | +0.03(+0.37%) |
Mar 11, 2019 | 7.950 | 8.150 | 7.950 | 8.110 | 141,696 | +0.25(+3.18%) |
Mar 08, 2019 | 7.520 | 7.950 | 7.510 | 7.860 | 213,100 | +0.26(+3.42%) |
Mar 07, 2019 | 7.760 | 7.840 | 7.570 | 7.600 | 186,231 | -0.16(-2.06%) |
Mar 06, 2019 | 8.070 | 8.170 | 7.750 | 7.760 | 192,182 | -0.29(-3.60%) |
Mar 05, 2019 | 8.200 | 8.410 | 8.020 | 8.050 | 164,154 | -0.17(-2.07%) |
Mar 04, 2019 | 7.850 | 8.320 | 7.850 | 8.220 | 551,545 | +0.36(+4.58%) |