Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.810 | 8.830 | 8.690 | 8.780 | 292,500 | -0.15(-1.68%) |
May 30, 2019 | 8.940 | 9.130 | 8.885 | 8.930 | 200,755 | -0.06(-0.67%) |
May 29, 2019 | 8.900 | 9.050 | 8.830 | 8.990 | 521,493 | +0.04(+0.45%) |
May 28, 2019 | 9.040 | 9.160 | 8.940 | 8.950 | 455,671 | -0.11(-1.21%) |
May 24, 2019 | 8.960 | 9.100 | 8.950 | 9.060 | 180,700 | +0.14(+1.57%) |
May 23, 2019 | 9.030 | 9.045 | 8.900 | 8.920 | 361,886 | -0.19(-2.09%) |
May 22, 2019 | 8.960 | 9.130 | 8.850 | 9.110 | 267,697 | +0.11(+1.22%) |
May 21, 2019 | 9.100 | 9.140 | 9.000 | 9.000 | 267,248 | -0.06(-0.66%) |
May 20, 2019 | 9.140 | 9.230 | 9.040 | 9.060 | 224,449 | -0.08(-0.88%) |
May 17, 2019 | 9.150 | 9.220 | 9.070 | 9.140 | 320,800 | -0.07(-0.76%) |
May 16, 2019 | 9.150 | 9.280 | 9.150 | 9.210 | 205,541 | +0.07(+0.77%) |
May 15, 2019 | 9.100 | 9.220 | 9.060 | 9.140 | 233,026 | -0.03(-0.33%) |
May 14, 2019 | 9.160 | 9.270 | 9.100 | 9.170 | 283,420 | +0.02(+0.22%) |
May 13, 2019 | 9.270 | 9.390 | 9.087 | 9.150 | 460,587 | -0.26(-2.76%) |
May 10, 2019 | 9.600 | 9.630 | 9.320 | 9.410 | 689,500 | -0.30(-3.09%) |
May 09, 2019 | 10.02 | 10.23 | 9.290 | 9.710 | 1,218,139 | -0.78(-7.44%) |
May 08, 2019 | 10.69 | 10.76 | 10.49 | 10.49 | 567,617 | -0.22(-2.05%) |
May 07, 2019 | 10.66 | 10.80 | 10.60 | 10.71 | 373,744 | -0.09(-0.83%) |
May 06, 2019 | 10.57 | 10.87 | 10.48 | 10.80 | 312,355 | -0.08(-0.74%) |
May 03, 2019 | 10.82 | 10.99 | 10.80 | 10.88 | 384,800 | +0.05(+0.46%) |
May 02, 2019 | 10.75 | 10.96 | 10.69 | 10.83 | 204,993 | +0.11(+1.03%) |
May 01, 2019 | 10.91 | 11.25 | 10.67 | 10.72 | 855,718 | -0.15(-1.38%) |
Apr 30, 2019 | 11.18 | 11.21 | 10.78 | 10.87 | 567,384 | -0.34(-3.03%) |
Apr 29, 2019 | 11.09 | 11.23 | 11.01 | 11.21 | 700,595 | +0.20(+1.82%) |
Apr 26, 2019 | 10.71 | 11.03 | 10.66 | 11.01 | 437,200 | +0.25(+2.32%) |
Apr 25, 2019 | 10.65 | 10.90 | 10.48 | 10.76 | 433,878 | +0.12(+1.13%) |
Apr 24, 2019 | 10.57 | 10.70 | 10.46 | 10.64 | 237,974 | +0.07(+0.66%) |
Apr 23, 2019 | 10.68 | 10.69 | 10.47 | 10.57 | 360,614 | -0.17(-1.58%) |
Apr 22, 2019 | 10.76 | 10.86 | 10.68 | 10.74 | 266,320 | -0.02(-0.19%) |
Apr 18, 2019 | 10.72 | 10.78 | 10.57 | 10.76 | 248,100 | +0.01(+0.09%) |
Apr 17, 2019 | 10.76 | 10.96 | 10.71 | 10.75 | 420,235 | +0.04(+0.37%) |
Apr 16, 2019 | 10.61 | 10.74 | 10.61 | 10.71 | 451,558 | +0.17(+1.61%) |
Apr 15, 2019 | 10.69 | 10.70 | 10.46 | 10.54 | 207,462 | -0.10(-0.94%) |
Apr 12, 2019 | 10.53 | 10.72 | 10.42 | 10.64 | 594,200 | +0.35(+3.40%) |
Apr 11, 2019 | 10.48 | 10.55 | 10.27 | 10.29 | 344,141 | -0.17(-1.63%) |
Apr 10, 2019 | 10.27 | 10.50 | 10.19 | 10.46 | 591,355 | +0.15(+1.45%) |
Apr 09, 2019 | 9.940 | 10.50 | 9.911 | 10.31 | 1,029,922 | +0.36(+3.62%) |
Apr 08, 2019 | 9.890 | 9.950 | 9.770 | 9.950 | 233,327 | +0.03(+0.30%) |
Apr 05, 2019 | 9.810 | 9.960 | 9.798 | 9.920 | 365,500 | +0.02(+0.20%) |
Apr 04, 2019 | 9.540 | 9.880 | 9.540 | 9.900 | 429,735 | +0.37(+3.88%) |
Apr 03, 2019 | 9.570 | 9.652 | 9.470 | 9.530 | 520,780 | +0.03(+0.32%) |
Apr 02, 2019 | 9.430 | 9.570 | 9.385 | 9.500 | 261,410 | +0.13(+1.39%) |
Apr 01, 2019 | 9.380 | 9.503 | 9.301 | 9.370 | 444,804 | +0.05(+0.54%) |
Mar 29, 2019 | 9.430 | 9.560 | 9.270 | 9.320 | 723,200 | -0.04(-0.43%) |
Mar 28, 2019 | 9.220 | 9.380 | 9.190 | 9.360 | 221,135 | +0.14(+1.52%) |
Mar 27, 2019 | 9.230 | 9.290 | 9.060 | 9.220 | 230,793 | -0.07(-0.75%) |
Mar 26, 2019 | 9.320 | 9.390 | 9.200 | 9.290 | 245,556 | +0.03(+0.32%) |
Mar 25, 2019 | 9.110 | 9.330 | 9.070 | 9.260 | 329,486 | +0.15(+1.65%) |
Mar 22, 2019 | 9.440 | 9.440 | 9.080 | 9.110 | 294,400 | -0.39(-4.11%) |
Mar 21, 2019 | 9.340 | 9.690 | 9.340 | 9.500 | 374,628 | +0.14(+1.50%) |
Mar 20, 2019 | 9.440 | 9.470 | 9.250 | 9.360 | 366,479 | -0.08(-0.85%) |
Mar 19, 2019 | 9.660 | 9.670 | 9.330 | 9.440 | 406,327 | -0.17(-1.77%) |
Mar 18, 2019 | 9.600 | 9.720 | 9.580 | 9.610 | 477,779 | +0.01(+0.10%) |
Mar 15, 2019 | 9.540 | 9.610 | 9.410 | 9.600 | 1,592,100 | +0.05(+0.52%) |
Mar 14, 2019 | 9.560 | 9.720 | 9.500 | 9.550 | 362,790 | +0.00(+0.00%) |
Mar 13, 2019 | 9.700 | 9.720 | 9.466 | 9.550 | 214,203 | -0.11(-1.14%) |
Mar 12, 2019 | 9.720 | 9.730 | 9.580 | 9.660 | 222,864 | -0.07(-0.72%) |
Mar 11, 2019 | 9.700 | 9.820 | 9.640 | 9.730 | 200,924 | +0.06(+0.62%) |
Mar 08, 2019 | 9.500 | 9.740 | 9.430 | 9.670 | 390,900 | +0.10(+1.04%) |
Mar 07, 2019 | 9.660 | 9.660 | 9.510 | 9.570 | 201,898 | -0.09(-0.93%) |
Mar 06, 2019 | 9.810 | 9.810 | 9.640 | 9.660 | 472,017 | -0.15(-1.53%) |
Mar 05, 2019 | 9.830 | 9.850 | 9.645 | 9.810 | 302,721 | +0.01(+0.10%) |
Mar 04, 2019 | 9.930 | 10.00 | 9.780 | 9.800 | 352,247 | -0.13(-1.31%) |