Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.380 | 9.294 | 8.110 | 8.620 | 101,800 | +0.12(+1.41%) |
May 30, 2019 | 9.260 | 9.540 | 8.500 | 8.500 | 86,542 | -0.97(-10.24%) |
May 29, 2019 | 9.880 | 10.21 | 9.050 | 9.470 | 88,181 | -0.53(-5.30%) |
May 28, 2019 | 10.43 | 10.56 | 9.830 | 10.00 | 53,368 | -0.54(-5.12%) |
May 24, 2019 | 10.33 | 11.15 | 10.33 | 10.54 | 23,600 | +0.01(+0.09%) |
May 23, 2019 | 10.40 | 10.77 | 10.05 | 10.53 | 36,519 | -0.01(-0.09%) |
May 22, 2019 | 9.720 | 10.68 | 9.420 | 10.54 | 38,947 | +0.77(+7.88%) |
May 21, 2019 | 9.000 | 9.850 | 8.790 | 9.770 | 204,036 | +0.75(+8.31%) |
May 20, 2019 | 10.53 | 10.53 | 8.720 | 9.020 | 148,681 | -1.61(-15.15%) |
May 17, 2019 | 10.99 | 10.99 | 10.25 | 10.63 | 16,200 | -0.43(-3.89%) |
May 16, 2019 | 11.26 | 11.26 | 10.54 | 11.06 | 33,393 | -0.15(-1.34%) |
May 15, 2019 | 10.91 | 11.42 | 10.91 | 11.21 | 41,238 | +0.14(+1.26%) |
May 14, 2019 | 10.85 | 11.63 | 9.540 | 11.07 | 46,484 | +0.20(+1.84%) |
May 13, 2019 | 11.30 | 12.05 | 9.730 | 10.87 | 74,350 | -1.02(-8.58%) |
May 10, 2019 | 11.93 | 12.11 | 11.72 | 11.89 | 23,400 | -0.35(-2.86%) |
May 09, 2019 | 12.75 | 12.75 | 11.25 | 12.24 | 65,855 | -0.26(-2.08%) |
May 08, 2019 | 13.00 | 13.10 | 12.30 | 12.50 | 79,467 | -0.45(-3.47%) |
May 07, 2019 | 12.99 | 13.10 | 12.46 | 12.95 | 82,901 | -0.05(-0.38%) |
May 06, 2019 | 12.84 | 13.27 | 12.84 | 13.00 | 64,247 | -0.30(-2.26%) |
May 03, 2019 | 12.90 | 13.31 | 12.77 | 13.30 | 21,300 | +0.45(+3.50%) |
May 02, 2019 | 12.74 | 13.08 | 12.03 | 12.85 | 35,534 | +0.13(+1.02%) |
May 01, 2019 | 12.96 | 12.96 | 12.52 | 12.72 | 23,351 | -0.43(-3.27%) |
Apr 30, 2019 | 13.02 | 13.49 | 12.75 | 13.15 | 47,348 | +0.15(+1.15%) |
Apr 29, 2019 | 11.98 | 13.68 | 11.83 | 13.00 | 98,750 | +1.05(+8.79%) |
Apr 26, 2019 | 12.05 | 12.18 | 11.54 | 11.95 | 58,300 | -0.15(-1.24%) |
Apr 25, 2019 | 12.25 | 12.40 | 11.84 | 12.10 | 25,027 | -0.17(-1.39%) |
Apr 24, 2019 | 12.46 | 12.51 | 11.90 | 12.27 | 19,087 | -0.17(-1.37%) |
Apr 23, 2019 | 12.32 | 12.63 | 12.04 | 12.44 | 40,103 | +0.13(+1.06%) |
Apr 22, 2019 | 11.03 | 12.40 | 11.03 | 12.31 | 8,687 | +0.41(+3.45%) |
Apr 18, 2019 | 11.76 | 12.11 | 11.02 | 11.90 | 28,200 | +0.00(+0.00%) |
Apr 17, 2019 | 12.59 | 12.64 | 11.56 | 11.90 | 50,340 | -0.60(-4.80%) |
Apr 16, 2019 | 12.36 | 12.77 | 12.17 | 12.50 | 55,747 | +0.18(+1.46%) |
Apr 15, 2019 | 12.14 | 12.62 | 12.14 | 12.32 | 40,303 | +0.22(+1.82%) |
Apr 12, 2019 | 12.13 | 12.30 | 11.85 | 12.10 | 37,800 | -0.03(-0.25%) |
Apr 11, 2019 | 12.69 | 12.69 | 12.10 | 12.13 | 21,931 | -0.47(-3.73%) |
Apr 10, 2019 | 12.68 | 12.96 | 12.34 | 12.60 | 98,262 | -0.07(-0.55%) |
Apr 09, 2019 | 13.00 | 13.00 | 12.48 | 12.67 | 27,535 | -0.33(-2.54%) |
Apr 08, 2019 | 13.21 | 13.28 | 12.84 | 13.00 | 45,247 | -0.19(-1.44%) |
Apr 05, 2019 | 13.00 | 13.37 | 12.84 | 13.19 | 116,600 | +0.19(+1.46%) |
Apr 04, 2019 | 13.08 | 13.66 | 12.83 | 13.00 | 40,721 | -0.08(-0.61%) |
Apr 03, 2019 | 13.29 | 13.60 | 13.00 | 13.08 | 39,688 | -0.12(-0.91%) |
Apr 02, 2019 | 13.84 | 13.84 | 13.00 | 13.20 | 145,817 | -0.44(-3.23%) |
Apr 01, 2019 | 13.67 | 13.99 | 12.75 | 13.64 | 159,725 | +0.09(+0.66%) |
Mar 29, 2019 | 13.63 | 13.72 | 12.57 | 13.55 | 121,200 | +0.10(+0.74%) |
Mar 28, 2019 | 12.50 | 14.04 | 12.49 | 13.45 | 169,430 | +0.95(+7.60%) |
Mar 27, 2019 | 12.25 | 12.50 | 11.76 | 12.50 | 48,735 | +0.47(+3.91%) |
Mar 26, 2019 | 11.94 | 12.10 | 11.70 | 12.03 | 41,265 | +0.17(+1.43%) |
Mar 25, 2019 | 11.32 | 12.07 | 10.82 | 11.86 | 88,494 | +0.61(+5.42%) |
Mar 22, 2019 | 11.49 | 11.50 | 11.11 | 11.25 | 64,400 | -0.24(-2.09%) |
Mar 21, 2019 | 11.13 | 11.50 | 10.98 | 11.49 | 61,079 | +0.19(+1.68%) |
Mar 20, 2019 | 11.10 | 11.50 | 10.80 | 11.30 | 108,351 | -0.10(-0.88%) |
Mar 19, 2019 | 10.02 | 11.49 | 9.790 | 11.40 | 160,801 | +1.40(+14.00%) |
Mar 18, 2019 | 10.00 | 10.06 | 9.550 | 10.00 | 171,330 | +0.00(+0.00%) |
Mar 15, 2019 | 9.780 | 10.06 | 9.360 | 10.00 | 1,273,700 | +0.11(+1.11%) |
Mar 14, 2019 | 9.020 | 9.940 | 9.020 | 9.890 | 136,913 | +0.87(+9.65%) |
Mar 13, 2019 | 9.500 | 9.675 | 8.810 | 9.020 | 115,246 | -0.42(-4.45%) |
Mar 12, 2019 | 8.950 | 9.980 | 8.950 | 9.440 | 61,244 | +0.53(+5.95%) |
Mar 11, 2019 | 10.29 | 10.90 | 8.900 | 8.910 | 101,072 | -1.34(-13.07%) |
Mar 08, 2019 | 8.750 | 10.25 | 8.520 | 10.25 | 62,100 | +1.49(+17.01%) |
Mar 07, 2019 | 8.620 | 8.830 | 7.630 | 8.760 | 89,333 | +0.21(+2.46%) |
Mar 06, 2019 | 9.260 | 9.430 | 8.500 | 8.550 | 80,285 | -0.75(-8.06%) |
Mar 05, 2019 | 9.900 | 9.900 | 9.020 | 9.300 | 193,821 | -0.68(-6.81%) |
Mar 04, 2019 | 10.42 | 10.50 | 9.625 | 9.980 | 155,118 | -0.44(-4.22%) |