Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.85 | 11.08 | 10.69 | 10.84 | 229,200 | -0.16(-1.45%) |
May 30, 2019 | 11.12 | 11.12 | 10.87 | 11.00 | 481,883 | -0.09(-0.81%) |
May 29, 2019 | 11.13 | 11.22 | 11.01 | 11.09 | 141,431 | -0.11(-0.98%) |
May 28, 2019 | 11.42 | 11.42 | 11.04 | 11.20 | 184,709 | -0.09(-0.80%) |
May 24, 2019 | 11.34 | 11.53 | 11.11 | 11.29 | 178,700 | +0.01(+0.09%) |
May 23, 2019 | 10.95 | 11.29 | 10.92 | 11.28 | 233,748 | +0.12(+1.08%) |
May 22, 2019 | 11.21 | 11.31 | 11.04 | 11.16 | 151,102 | -0.03(-0.27%) |
May 21, 2019 | 11.41 | 11.53 | 11.14 | 11.19 | 149,735 | -0.12(-1.06%) |
May 20, 2019 | 11.38 | 11.51 | 11.05 | 11.31 | 139,172 | -0.17(-1.48%) |
May 17, 2019 | 11.60 | 11.96 | 11.43 | 11.48 | 230,000 | -0.22(-1.88%) |
May 16, 2019 | 11.42 | 11.84 | 11.42 | 11.70 | 261,359 | +0.39(+3.45%) |
May 15, 2019 | 11.09 | 11.32 | 10.85 | 11.31 | 185,930 | +0.26(+2.35%) |
May 14, 2019 | 11.26 | 11.26 | 10.80 | 11.05 | 168,117 | -0.07(-0.63%) |
May 13, 2019 | 10.97 | 11.15 | 10.60 | 11.12 | 168,106 | -0.09(-0.80%) |
May 10, 2019 | 10.86 | 11.41 | 10.60 | 11.21 | 147,000 | +0.49(+4.57%) |
May 09, 2019 | 10.98 | 10.98 | 10.52 | 10.72 | 110,937 | -0.27(-2.46%) |
May 08, 2019 | 11.30 | 11.37 | 10.92 | 10.99 | 112,259 | -0.30(-2.66%) |
May 07, 2019 | 11.07 | 11.34 | 10.79 | 11.29 | 185,227 | +0.17(+1.53%) |
May 06, 2019 | 10.99 | 11.24 | 10.85 | 11.12 | 160,986 | -0.01(-0.09%) |
May 03, 2019 | 10.88 | 11.28 | 10.62 | 11.13 | 214,300 | +0.28(+2.58%) |
May 02, 2019 | 10.79 | 11.09 | 10.61 | 10.85 | 201,977 | +0.08(+0.74%) |
May 01, 2019 | 10.80 | 11.15 | 10.55 | 10.77 | 364,858 | +0.09(+0.84%) |
Apr 30, 2019 | 11.17 | 11.26 | 10.40 | 10.68 | 278,604 | -0.48(-4.30%) |
Apr 29, 2019 | 10.69 | 11.45 | 10.62 | 11.16 | 364,979 | +0.54(+5.08%) |
Apr 26, 2019 | 10.61 | 10.88 | 10.34 | 10.62 | 272,500 | +0.27(+2.61%) |
Apr 25, 2019 | 10.32 | 10.58 | 10.03 | 10.35 | 233,305 | +0.03(+0.29%) |
Apr 24, 2019 | 10.72 | 10.90 | 10.02 | 10.32 | 1,421,604 | -0.38(-3.55%) |
Apr 23, 2019 | 9.670 | 11.07 | 9.487 | 10.70 | 1,915,775 | +1.05(+10.88%) |
Apr 22, 2019 | 9.280 | 9.661 | 9.210 | 9.650 | 136,430 | +0.33(+3.54%) |
Apr 18, 2019 | 8.960 | 9.350 | 8.720 | 9.320 | 95,900 | +0.31(+3.44%) |
Apr 17, 2019 | 9.140 | 9.140 | 8.640 | 9.010 | 141,794 | -0.07(-0.77%) |
Apr 16, 2019 | 9.150 | 9.170 | 8.960 | 9.080 | 69,006 | -0.01(-0.11%) |
Apr 15, 2019 | 9.410 | 9.577 | 8.650 | 9.090 | 294,751 | -0.38(-4.01%) |
Apr 12, 2019 | 9.680 | 9.700 | 9.140 | 9.470 | 216,900 | -0.09(-0.94%) |
Apr 11, 2019 | 9.490 | 9.630 | 9.170 | 9.560 | 203,384 | +0.06(+0.63%) |
Apr 10, 2019 | 8.980 | 9.500 | 8.970 | 9.500 | 323,865 | +0.50(+5.56%) |
Apr 09, 2019 | 9.030 | 9.030 | 8.830 | 9.000 | 191,240 | -0.03(-0.33%) |
Apr 08, 2019 | 8.800 | 9.170 | 8.770 | 9.030 | 144,973 | +0.23(+2.61%) |
Apr 05, 2019 | 8.900 | 9.005 | 8.725 | 8.800 | 80,100 | -0.10(-1.12%) |
Apr 04, 2019 | 8.890 | 9.000 | 8.650 | 8.900 | 193,022 | +0.02(+0.23%) |
Apr 03, 2019 | 8.490 | 8.960 | 8.290 | 8.880 | 191,619 | +0.47(+5.59%) |
Apr 02, 2019 | 7.910 | 8.470 | 7.910 | 8.410 | 190,982 | +0.51(+6.46%) |
Apr 01, 2019 | 7.420 | 7.950 | 7.350 | 7.900 | 134,696 | +0.53(+7.19%) |
Mar 29, 2019 | 7.530 | 7.530 | 7.110 | 7.370 | 148,600 | -0.12(-1.60%) |
Mar 28, 2019 | 8.050 | 8.130 | 7.410 | 7.490 | 136,661 | -0.59(-7.30%) |
Mar 27, 2019 | 7.900 | 8.190 | 7.660 | 8.080 | 571,539 | +0.17(+2.15%) |
Mar 26, 2019 | 8.120 | 8.120 | 7.820 | 7.910 | 74,167 | -0.20(-2.47%) |
Mar 25, 2019 | 7.880 | 8.140 | 7.770 | 8.110 | 110,196 | +0.25(+3.18%) |
Mar 22, 2019 | 8.000 | 8.060 | 7.650 | 7.860 | 180,100 | -0.18(-2.24%) |
Mar 21, 2019 | 8.000 | 8.140 | 7.930 | 8.040 | 74,587 | +0.04(+0.50%) |
Mar 20, 2019 | 8.020 | 8.200 | 7.790 | 8.000 | 105,909 | -0.03(-0.37%) |
Mar 19, 2019 | 8.240 | 8.290 | 7.940 | 8.030 | 96,328 | -0.23(-2.78%) |
Mar 18, 2019 | 8.040 | 8.330 | 7.890 | 8.260 | 132,792 | +0.20(+2.48%) |
Mar 15, 2019 | 8.090 | 8.220 | 7.880 | 8.060 | 224,700 | -0.07(-0.86%) |
Mar 14, 2019 | 8.630 | 8.670 | 7.740 | 8.130 | 318,536 | -0.47(-5.47%) |
Mar 13, 2019 | 8.620 | 8.640 | 8.360 | 8.600 | 246,056 | +0.11(+1.30%) |
Mar 12, 2019 | 8.060 | 8.530 | 7.950 | 8.490 | 170,492 | +0.44(+5.47%) |
Mar 11, 2019 | 7.790 | 8.150 | 7.590 | 8.050 | 178,179 | +0.28(+3.60%) |
Mar 08, 2019 | 7.640 | 7.820 | 7.350 | 7.770 | 92,900 | +0.13(+1.70%) |
Mar 07, 2019 | 7.430 | 7.730 | 7.130 | 7.640 | 123,824 | +0.24(+3.24%) |
Mar 06, 2019 | 8.090 | 8.090 | 7.330 | 7.400 | 255,113 | -0.74(-9.09%) |
Mar 05, 2019 | 7.540 | 8.310 | 7.390 | 8.140 | 217,485 | +0.57(+7.53%) |
Mar 04, 2019 | 7.450 | 7.600 | 7.205 | 7.570 | 130,068 | +0.12(+1.61%) |