Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.370 | 9.370 | 9.150 | 9.200 | 119,700 | -0.31(-3.26%) |
May 30, 2019 | 9.600 | 9.650 | 9.390 | 9.510 | 109,760 | -0.06(-0.63%) |
May 29, 2019 | 9.600 | 9.690 | 9.500 | 9.570 | 142,212 | -0.11(-1.14%) |
May 28, 2019 | 9.730 | 9.900 | 9.560 | 9.680 | 110,853 | -0.08(-0.82%) |
May 24, 2019 | 9.930 | 9.930 | 9.530 | 9.760 | 84,500 | -0.06(-0.61%) |
May 23, 2019 | 10.15 | 10.18 | 9.730 | 9.820 | 109,960 | -0.44(-4.29%) |
May 22, 2019 | 10.05 | 10.37 | 10.05 | 10.26 | 59,832 | +0.22(+2.19%) |
May 21, 2019 | 9.780 | 10.29 | 9.780 | 10.04 | 179,686 | +0.24(+2.45%) |
May 20, 2019 | 9.670 | 9.800 | 9.520 | 9.800 | 79,109 | +0.06(+0.62%) |
May 17, 2019 | 9.990 | 10.10 | 9.710 | 9.740 | 213,500 | -0.21(-2.11%) |
May 16, 2019 | 9.860 | 10.10 | 9.860 | 9.950 | 84,201 | +0.11(+1.12%) |
May 15, 2019 | 9.640 | 9.900 | 9.540 | 9.840 | 77,564 | +0.06(+0.61%) |
May 14, 2019 | 9.670 | 9.850 | 9.510 | 9.780 | 214,897 | +0.15(+1.56%) |
May 13, 2019 | 9.400 | 9.820 | 9.400 | 9.630 | 160,396 | +0.00(+0.00%) |
May 10, 2019 | 10.03 | 10.03 | 9.320 | 9.630 | 167,700 | -0.39(-3.89%) |
May 09, 2019 | 11.00 | 11.05 | 9.010 | 10.02 | 363,024 | -1.59(-13.70%) |
May 08, 2019 | 11.51 | 11.65 | 11.42 | 11.61 | 178,488 | +0.06(+0.52%) |
May 07, 2019 | 11.46 | 11.58 | 11.36 | 11.55 | 59,168 | -0.03(-0.26%) |
May 06, 2019 | 11.64 | 11.77 | 11.58 | 11.58 | 44,419 | -0.24(-2.03%) |
May 03, 2019 | 11.50 | 11.89 | 11.40 | 11.82 | 80,000 | +0.36(+3.14%) |
May 02, 2019 | 11.39 | 11.67 | 11.33 | 11.46 | 56,519 | +0.06(+0.53%) |
May 01, 2019 | 11.79 | 11.89 | 11.40 | 11.40 | 118,922 | -0.35(-2.98%) |
Apr 30, 2019 | 11.51 | 11.91 | 11.46 | 11.75 | 395,563 | +0.28(+2.44%) |
Apr 29, 2019 | 11.30 | 11.56 | 11.28 | 11.47 | 63,103 | +0.16(+1.41%) |
Apr 26, 2019 | 11.19 | 11.36 | 11.10 | 11.31 | 152,200 | +0.14(+1.25%) |
Apr 25, 2019 | 11.38 | 11.41 | 11.12 | 11.17 | 45,074 | -0.25(-2.19%) |
Apr 24, 2019 | 11.55 | 11.63 | 11.35 | 11.42 | 112,971 | -0.11(-0.95%) |
Apr 23, 2019 | 11.44 | 11.62 | 11.32 | 11.53 | 112,212 | +0.22(+1.95%) |
Apr 22, 2019 | 11.41 | 11.47 | 11.24 | 11.31 | 48,534 | -0.12(-1.05%) |
Apr 18, 2019 | 11.46 | 11.57 | 11.25 | 11.43 | 65,400 | -0.06(-0.52%) |
Apr 17, 2019 | 11.84 | 11.90 | 11.45 | 11.49 | 75,454 | -0.37(-3.12%) |
Apr 16, 2019 | 12.06 | 12.09 | 11.81 | 11.86 | 58,300 | -0.05(-0.42%) |
Apr 15, 2019 | 12.04 | 12.11 | 11.80 | 11.91 | 86,083 | -0.13(-1.08%) |
Apr 12, 2019 | 12.31 | 12.47 | 12.04 | 12.04 | 80,500 | -0.23(-1.87%) |
Apr 11, 2019 | 12.39 | 12.46 | 12.22 | 12.27 | 48,395 | -0.08(-0.65%) |
Apr 10, 2019 | 12.19 | 12.46 | 12.11 | 12.35 | 96,974 | +0.19(+1.56%) |
Apr 09, 2019 | 11.79 | 12.22 | 11.78 | 12.16 | 316,506 | +0.34(+2.88%) |
Apr 08, 2019 | 11.80 | 11.94 | 11.71 | 11.82 | 111,915 | -0.05(-0.42%) |
Apr 05, 2019 | 11.89 | 12.00 | 11.79 | 11.87 | 48,100 | +0.06(+0.51%) |
Apr 04, 2019 | 12.39 | 12.39 | 11.77 | 11.81 | 37,371 | -0.56(-4.53%) |
Apr 03, 2019 | 12.31 | 12.61 | 12.24 | 12.37 | 149,182 | +0.15(+1.23%) |
Apr 02, 2019 | 12.20 | 12.27 | 11.90 | 12.22 | 78,499 | +0.06(+0.49%) |
Apr 01, 2019 | 12.26 | 12.40 | 12.06 | 12.16 | 159,486 | -0.02(-0.16%) |
Mar 29, 2019 | 12.30 | 12.46 | 12.18 | 12.18 | 238,100 | -0.03(-0.25%) |
Mar 28, 2019 | 12.40 | 12.51 | 12.15 | 12.21 | 34,695 | -0.13(-1.05%) |
Mar 27, 2019 | 12.25 | 12.47 | 12.12 | 12.34 | 67,841 | +0.05(+0.41%) |
Mar 26, 2019 | 12.25 | 12.51 | 12.17 | 12.29 | 81,334 | +0.00(+0.00%) |
Mar 25, 2019 | 11.88 | 12.47 | 11.88 | 12.29 | 153,863 | +0.45(+3.80%) |
Mar 22, 2019 | 12.50 | 12.56 | 11.80 | 11.84 | 110,500 | -0.71(-5.66%) |
Mar 21, 2019 | 12.17 | 12.83 | 12.17 | 12.55 | 102,660 | +0.36(+2.95%) |
Mar 20, 2019 | 12.26 | 12.51 | 12.06 | 12.19 | 57,110 | -0.10(-0.81%) |
Mar 19, 2019 | 12.36 | 12.59 | 12.22 | 12.29 | 95,399 | -0.08(-0.65%) |
Mar 18, 2019 | 12.27 | 12.55 | 12.12 | 12.37 | 121,626 | +0.08(+0.65%) |
Mar 15, 2019 | 12.47 | 12.54 | 12.14 | 12.29 | 235,900 | -0.19(-1.52%) |
Mar 14, 2019 | 12.80 | 12.92 | 12.45 | 12.48 | 89,107 | -0.37(-2.88%) |
Mar 13, 2019 | 13.01 | 13.08 | 12.61 | 12.85 | 67,215 | -0.09(-0.70%) |
Mar 12, 2019 | 13.00 | 13.23 | 12.87 | 12.94 | 73,815 | -0.16(-1.22%) |
Mar 11, 2019 | 12.85 | 13.50 | 12.85 | 13.10 | 170,747 | +0.17(+1.31%) |
Mar 08, 2019 | 12.23 | 13.06 | 12.12 | 12.93 | 161,700 | +0.49(+3.94%) |
Mar 07, 2019 | 12.82 | 12.82 | 12.35 | 12.44 | 68,490 | -0.25(-1.97%) |
Mar 06, 2019 | 12.80 | 13.04 | 12.58 | 12.69 | 95,245 | -0.24(-1.86%) |
Mar 05, 2019 | 12.77 | 12.96 | 12.75 | 12.93 | 55,281 | +0.00(+0.00%) |
Mar 04, 2019 | 13.05 | 13.05 | 12.72 | 12.93 | 63,017 | -0.11(-0.84%) |