Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.302 | 9.312 | 9.065 | 9.118 | 307,221 | -0.31(-3.29%) |
May 30, 2019 | 9.448 | 9.583 | 9.328 | 9.428 | 433,199 | +0.00(+0.00%) |
May 29, 2019 | 9.389 | 9.462 | 9.244 | 9.428 | 448,361 | +0.08(+0.83%) |
May 28, 2019 | 9.525 | 9.525 | 9.283 | 9.351 | 350,317 | -0.17(-1.83%) |
May 24, 2019 | 9.583 | 9.603 | 9.370 | 9.525 | 372,686 | -0.01(-0.10%) |
May 23, 2019 | 9.690 | 9.787 | 9.477 | 9.535 | 408,844 | -0.26(-2.67%) |
May 22, 2019 | 10.07 | 10.07 | 9.795 | 9.797 | 291,413 | -0.29(-2.88%) |
May 21, 2019 | 10.06 | 10.17 | 10.00 | 10.09 | 308,160 | +0.12(+1.17%) |
May 20, 2019 | 10.14 | 10.18 | 9.904 | 9.971 | 320,226 | -0.25(-2.47%) |
May 17, 2019 | 10.36 | 10.46 | 10.15 | 10.22 | 292,994 | -0.26(-2.50%) |
May 16, 2019 | 10.68 | 10.79 | 10.48 | 10.49 | 339,178 | -0.16(-1.55%) |
May 15, 2019 | 10.67 | 10.68 | 10.52 | 10.65 | 393,706 | -0.10(-0.90%) |
May 14, 2019 | 10.75 | 10.88 | 10.61 | 10.75 | 322,163 | +0.04(+0.36%) |
May 13, 2019 | 10.96 | 11.05 | 10.65 | 10.71 | 442,487 | -0.51(-4.58%) |
May 10, 2019 | 11.28 | 11.31 | 10.93 | 11.22 | 368,665 | -0.14(-1.20%) |
May 09, 2019 | 11.32 | 11.38 | 11.08 | 11.36 | 305,684 | -0.07(-0.59%) |
May 08, 2019 | 11.45 | 11.54 | 11.37 | 11.43 | 337,877 | -0.06(-0.51%) |
May 07, 2019 | 11.72 | 11.79 | 11.41 | 11.48 | 448,266 | -0.40(-3.35%) |
May 06, 2019 | 11.96 | 12.12 | 11.76 | 11.88 | 417,514 | -0.28(-2.31%) |
May 03, 2019 | 11.72 | 12.23 | 11.72 | 12.16 | 400,006 | +0.49(+4.24%) |
May 02, 2019 | 11.58 | 11.71 | 11.47 | 11.67 | 840,964 | +0.07(+0.59%) |
May 01, 2019 | 11.87 | 11.92 | 11.59 | 11.60 | 680,891 | -0.23(-1.97%) |
Apr 30, 2019 | 12.01 | 12.13 | 11.72 | 11.83 | 734,109 | -0.21(-1.77%) |
Apr 29, 2019 | 11.41 | 12.46 | 11.41 | 12.05 | 1,354,376 | +0.73(+6.43%) |
Apr 26, 2019 | 10.68 | 11.73 | 9.845 | 11.32 | 4,010,886 | -1.88(-14.25%) |
Apr 25, 2019 | 13.51 | 13.51 | 13.08 | 13.20 | 562,382 | -0.42(-3.06%) |
Apr 24, 2019 | 13.15 | 13.72 | 12.91 | 13.62 | 514,944 | +0.39(+2.93%) |
Apr 23, 2019 | 13.56 | 13.60 | 13.22 | 13.23 | 584,817 | -0.31(-2.29%) |
Apr 22, 2019 | 13.60 | 13.71 | 13.37 | 13.54 | 265,414 | -0.14(-0.99%) |
Apr 18, 2019 | 13.79 | 13.93 | 13.63 | 13.68 | 466,089 | -0.17(-1.26%) |
Apr 17, 2019 | 13.74 | 13.86 | 13.61 | 13.85 | 455,246 | +0.17(+1.28%) |
Apr 16, 2019 | 13.25 | 13.69 | 13.12 | 13.68 | 398,254 | +0.49(+3.75%) |
Apr 15, 2019 | 12.28 | 13.19 | 12.26 | 13.18 | 980,833 | +1.01(+8.29%) |
Apr 12, 2019 | 12.36 | 12.41 | 12.14 | 12.17 | 462,068 | -0.10(-0.79%) |
Apr 11, 2019 | 12.29 | 12.40 | 12.18 | 12.27 | 255,873 | +0.03(+0.24%) |
Apr 10, 2019 | 12.22 | 12.36 | 12.15 | 12.24 | 300,225 | +0.02(+0.16%) |
Apr 09, 2019 | 12.25 | 12.32 | 12.12 | 12.22 | 223,091 | -0.12(-0.94%) |
Apr 08, 2019 | 12.26 | 12.44 | 12.18 | 12.34 | 252,751 | +0.01(+0.08%) |
Apr 05, 2019 | 12.16 | 12.37 | 12.12 | 12.33 | 194,848 | +0.17(+1.44%) |
Apr 04, 2019 | 11.85 | 12.20 | 11.85 | 12.15 | 277,311 | +0.31(+2.62%) |
Apr 03, 2019 | 11.77 | 12.06 | 11.71 | 11.84 | 297,669 | +0.20(+1.75%) |
Apr 02, 2019 | 11.80 | 11.80 | 11.61 | 11.64 | 206,270 | -0.17(-1.48%) |
Apr 01, 2019 | 11.57 | 11.96 | 11.49 | 11.81 | 293,805 | +0.34(+2.96%) |
Mar 29, 2019 | 11.58 | 11.64 | 11.28 | 11.47 | 423,924 | -0.03(-0.25%) |
Mar 28, 2019 | 11.55 | 11.67 | 11.35 | 11.50 | 267,092 | -0.05(-0.42%) |
Mar 27, 2019 | 11.64 | 11.79 | 11.47 | 11.55 | 337,149 | -0.15(-1.24%) |
Mar 26, 2019 | 11.86 | 11.93 | 11.65 | 11.70 | 249,772 | -0.10(-0.82%) |
Mar 25, 2019 | 11.95 | 12.11 | 11.75 | 11.79 | 228,850 | -0.18(-1.54%) |
Mar 22, 2019 | 12.19 | 12.30 | 11.96 | 11.98 | 610,215 | -0.27(-2.22%) |
Mar 21, 2019 | 12.12 | 12.43 | 12.12 | 12.25 | 292,957 | +0.05(+0.40%) |
Mar 20, 2019 | 12.05 | 12.30 | 11.95 | 12.20 | 352,452 | +0.06(+0.48%) |
Mar 19, 2019 | 12.26 | 12.39 | 12.13 | 12.14 | 284,248 | -0.13(-1.03%) |
Mar 18, 2019 | 12.11 | 12.37 | 12.01 | 12.27 | 265,654 | +0.16(+1.36%) |
Mar 15, 2019 | 12.09 | 12.18 | 11.96 | 12.11 | 651,151 | +0.04(+0.32%) |
Mar 14, 2019 | 12.21 | 12.24 | 11.97 | 12.07 | 393,150 | -0.16(-1.33%) |
Mar 13, 2019 | 12.25 | 12.37 | 12.19 | 12.23 | 316,229 | +0.04(+0.31%) |
Mar 12, 2019 | 12.37 | 12.41 | 12.17 | 12.19 | 243,486 | -0.19(-1.55%) |
Mar 11, 2019 | 12.10 | 12.41 | 12.05 | 12.38 | 167,385 | +0.30(+2.46%) |
Mar 08, 2019 | 11.81 | 12.11 | 11.69 | 12.09 | 388,647 | +0.15(+1.29%) |
Mar 07, 2019 | 12.16 | 12.21 | 11.86 | 11.93 | 524,862 | -0.24(-1.97%) |
Mar 06, 2019 | 12.27 | 12.35 | 12.14 | 12.17 | 341,277 | -0.10(-0.78%) |
Mar 05, 2019 | 12.37 | 12.37 | 12.21 | 12.27 | 138,236 | -0.10(-0.78%) |
Mar 04, 2019 | 12.59 | 12.65 | 12.35 | 12.36 | 246,665 | -0.18(-1.45%) |