Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.580 | 9.885 | 9.080 | 9.730 | 112,600 | -0.12(-1.22%) |
May 30, 2019 | 10.12 | 10.40 | 9.600 | 9.850 | 188,130 | -0.60(-5.74%) |
May 29, 2019 | 10.65 | 11.30 | 9.520 | 10.45 | 258,260 | -0.88(-7.77%) |
May 28, 2019 | 13.39 | 13.39 | 11.03 | 11.33 | 246,787 | -1.84(-13.97%) |
May 24, 2019 | 13.15 | 13.98 | 12.89 | 13.17 | 91,300 | +0.13(+1.00%) |
May 23, 2019 | 14.00 | 14.06 | 12.84 | 13.04 | 101,168 | -1.14(-8.04%) |
May 22, 2019 | 14.40 | 15.04 | 13.68 | 14.18 | 144,423 | -0.21(-1.46%) |
May 21, 2019 | 12.67 | 14.55 | 12.66 | 14.39 | 139,577 | +1.59(+12.42%) |
May 20, 2019 | 13.60 | 13.60 | 12.27 | 12.80 | 168,378 | -0.80(-5.88%) |
May 17, 2019 | 14.00 | 14.60 | 13.56 | 13.60 | 105,500 | -0.58(-4.09%) |
May 16, 2019 | 14.75 | 14.95 | 13.72 | 14.18 | 218,702 | -0.52(-3.54%) |
May 15, 2019 | 14.84 | 14.90 | 13.90 | 14.70 | 126,619 | -0.13(-0.88%) |
May 14, 2019 | 13.97 | 15.00 | 13.81 | 14.83 | 206,904 | +0.91(+6.54%) |
May 13, 2019 | 14.99 | 15.00 | 13.56 | 13.92 | 196,041 | -1.58(-10.19%) |
May 10, 2019 | 14.75 | 15.62 | 14.23 | 15.50 | 264,400 | +0.62(+4.17%) |
May 09, 2019 | 16.50 | 16.68 | 14.55 | 14.88 | 386,294 | -2.10(-12.37%) |
May 08, 2019 | 19.20 | 19.20 | 16.08 | 16.98 | 675,425 | -1.99(-10.49%) |
May 07, 2019 | 17.54 | 19.13 | 17.47 | 18.97 | 527,360 | +1.72(+9.97%) |
May 06, 2019 | 15.85 | 17.35 | 15.29 | 17.25 | 381,406 | +1.38(+8.70%) |
May 03, 2019 | 15.50 | 15.88 | 15.18 | 15.87 | 139,100 | +0.36(+2.32%) |
May 02, 2019 | 15.28 | 15.80 | 15.05 | 15.51 | 124,917 | +0.23(+1.51%) |
May 01, 2019 | 15.50 | 15.71 | 14.71 | 15.28 | 220,104 | -0.02(-0.13%) |
Apr 30, 2019 | 14.88 | 15.30 | 14.62 | 15.30 | 151,146 | +0.50(+3.38%) |
Apr 29, 2019 | 14.72 | 14.87 | 14.07 | 14.80 | 125,550 | +0.23(+1.58%) |
Apr 26, 2019 | 14.59 | 14.74 | 14.00 | 14.57 | 131,000 | +0.01(+0.07%) |
Apr 25, 2019 | 14.39 | 14.62 | 14.22 | 14.56 | 72,060 | +0.17(+1.18%) |
Apr 24, 2019 | 13.50 | 14.44 | 13.09 | 14.39 | 110,217 | +0.86(+6.36%) |
Apr 23, 2019 | 14.21 | 14.70 | 13.13 | 13.53 | 251,339 | -0.51(-3.63%) |
Apr 22, 2019 | 13.70 | 14.25 | 13.44 | 14.04 | 142,233 | +0.50(+3.69%) |
Apr 18, 2019 | 13.00 | 13.78 | 13.00 | 13.54 | 75,300 | +0.58(+4.48%) |
Apr 17, 2019 | 13.63 | 13.74 | 12.53 | 12.96 | 113,898 | -0.64(-4.71%) |
Apr 16, 2019 | 13.99 | 14.00 | 13.00 | 13.60 | 77,973 | -0.15(-1.09%) |
Apr 15, 2019 | 13.75 | 13.75 | 11.40 | 13.75 | 306,934 | +0.00(+0.00%) |
Apr 12, 2019 | 12.92 | 13.75 | 12.87 | 13.75 | 250,200 | +0.89(+6.92%) |
Apr 11, 2019 | 12.46 | 13.39 | 12.00 | 12.86 | 154,854 | +0.46(+3.71%) |
Apr 10, 2019 | 11.23 | 12.64 | 11.23 | 12.40 | 243,413 | +1.20(+10.71%) |
Apr 09, 2019 | 11.00 | 11.20 | 10.61 | 11.20 | 43,279 | +0.10(+0.90%) |
Apr 08, 2019 | 10.60 | 11.38 | 10.40 | 11.10 | 94,948 | +0.64(+6.12%) |
Apr 05, 2019 | 10.21 | 10.65 | 10.21 | 10.46 | 27,700 | -0.15(-1.41%) |
Apr 04, 2019 | 9.950 | 10.79 | 9.750 | 10.61 | 68,044 | +0.71(+7.17%) |
Apr 03, 2019 | 10.30 | 10.30 | 9.680 | 9.900 | 33,667 | -0.50(-4.81%) |
Apr 02, 2019 | 10.20 | 10.47 | 9.800 | 10.40 | 52,986 | +0.13(+1.27%) |
Apr 01, 2019 | 9.570 | 10.30 | 9.490 | 10.27 | 67,107 | +0.90(+9.61%) |
Mar 29, 2019 | 9.030 | 9.510 | 9.012 | 9.370 | 59,100 | +0.25(+2.74%) |
Mar 28, 2019 | 10.20 | 10.29 | 8.900 | 9.120 | 85,506 | -1.16(-11.27%) |
Mar 27, 2019 | 10.54 | 10.71 | 10.20 | 10.28 | 35,041 | -0.47(-4.39%) |
Mar 26, 2019 | 10.80 | 10.95 | 10.50 | 10.75 | 50,183 | -0.20(-1.83%) |
Mar 25, 2019 | 10.67 | 11.00 | 10.50 | 10.95 | 72,977 | -0.05(-0.43%) |
Mar 22, 2019 | 11.10 | 11.10 | 9.860 | 11.00 | 235,300 | -0.27(-2.37%) |
Mar 21, 2019 | 11.00 | 11.80 | 10.84 | 11.27 | 182,487 | +0.21(+1.91%) |
Mar 20, 2019 | 9.160 | 11.39 | 9.155 | 11.05 | 335,549 | +2.05(+22.82%) |
Mar 19, 2019 | 8.660 | 9.240 | 8.500 | 9.000 | 47,388 | +0.46(+5.39%) |
Mar 18, 2019 | 9.470 | 9.470 | 8.000 | 8.540 | 83,209 | -0.71(-7.68%) |
Mar 15, 2019 | 9.060 | 9.440 | 8.850 | 9.250 | 88,200 | +0.43(+4.88%) |
Mar 14, 2019 | 8.310 | 8.950 | 8.160 | 8.820 | 49,473 | +0.67(+8.22%) |
Mar 13, 2019 | 8.050 | 8.440 | 8.000 | 8.150 | 50,152 | +0.16(+2.00%) |
Mar 12, 2019 | 7.690 | 8.480 | 7.650 | 7.990 | 117,617 | +0.32(+4.17%) |
Mar 11, 2019 | 7.700 | 7.830 | 7.539 | 7.670 | 15,983 | -0.11(-1.41%) |
Mar 08, 2019 | 7.210 | 7.780 | 7.150 | 7.780 | 51,500 | +0.37(+4.99%) |
Mar 07, 2019 | 7.700 | 7.870 | 7.250 | 7.410 | 21,847 | -0.37(-4.76%) |
Mar 06, 2019 | 7.920 | 7.940 | 7.520 | 7.780 | 45,082 | -0.04(-0.51%) |
Mar 05, 2019 | 7.640 | 7.849 | 7.476 | 7.820 | 54,283 | +0.34(+4.55%) |
Mar 04, 2019 | 7.200 | 7.649 | 7.045 | 7.480 | 32,226 | +0.28(+3.89%) |