Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.870 | 9.600 | 8.802 | 9.500 | 125,400 | +0.48(+5.32%) |
May 30, 2019 | 8.710 | 9.110 | 8.465 | 9.020 | 153,357 | +0.38(+4.40%) |
May 29, 2019 | 9.470 | 9.470 | 8.510 | 8.640 | 221,502 | -0.91(-9.53%) |
May 28, 2019 | 11.30 | 11.48 | 9.530 | 9.550 | 255,218 | -1.67(-14.88%) |
May 24, 2019 | 10.80 | 11.36 | 10.63 | 11.22 | 95,400 | +0.45(+4.18%) |
May 23, 2019 | 11.48 | 11.54 | 10.54 | 10.77 | 113,111 | -0.93(-7.95%) |
May 22, 2019 | 13.00 | 13.01 | 11.65 | 11.70 | 144,265 | -1.40(-10.69%) |
May 21, 2019 | 13.65 | 13.68 | 13.02 | 13.10 | 108,138 | -0.59(-4.31%) |
May 20, 2019 | 14.08 | 14.08 | 13.62 | 13.69 | 54,857 | -0.47(-3.32%) |
May 17, 2019 | 15.39 | 15.39 | 13.95 | 14.16 | 137,000 | -1.39(-8.94%) |
May 16, 2019 | 15.60 | 15.87 | 15.40 | 15.55 | 51,621 | +0.04(+0.26%) |
May 15, 2019 | 14.92 | 15.77 | 14.60 | 15.51 | 82,814 | +0.46(+3.06%) |
May 14, 2019 | 15.00 | 15.36 | 14.80 | 15.05 | 39,584 | +0.15(+1.01%) |
May 13, 2019 | 16.36 | 16.36 | 14.70 | 14.90 | 142,304 | -1.56(-9.48%) |
May 10, 2019 | 15.97 | 16.52 | 15.54 | 16.46 | 64,900 | +0.46(+2.88%) |
May 09, 2019 | 16.78 | 16.78 | 15.42 | 16.00 | 128,267 | -0.99(-5.83%) |
May 08, 2019 | 16.06 | 17.20 | 15.95 | 16.99 | 73,587 | +0.92(+5.72%) |
May 07, 2019 | 16.91 | 17.16 | 15.84 | 16.07 | 95,493 | -1.07(-6.24%) |
May 06, 2019 | 16.22 | 17.24 | 15.88 | 17.14 | 98,627 | +0.78(+4.77%) |
May 03, 2019 | 15.66 | 16.43 | 15.48 | 16.36 | 95,600 | +0.75(+4.80%) |
May 02, 2019 | 15.29 | 15.80 | 15.25 | 15.61 | 66,403 | +0.25(+1.63%) |
May 01, 2019 | 15.30 | 15.86 | 15.27 | 15.36 | 75,689 | +0.14(+0.92%) |
Apr 30, 2019 | 15.43 | 15.69 | 15.18 | 15.22 | 74,550 | -0.28(-1.81%) |
Apr 29, 2019 | 15.50 | 15.99 | 15.41 | 15.50 | 73,937 | +0.11(+0.71%) |
Apr 26, 2019 | 14.99 | 15.49 | 14.61 | 15.39 | 78,800 | +0.43(+2.87%) |
Apr 25, 2019 | 15.90 | 15.95 | 14.60 | 14.96 | 100,812 | -0.84(-5.32%) |
Apr 24, 2019 | 15.43 | 16.04 | 15.20 | 15.80 | 117,809 | +0.43(+2.80%) |
Apr 23, 2019 | 15.29 | 16.07 | 15.02 | 15.37 | 130,738 | +0.24(+1.59%) |
Apr 22, 2019 | 15.37 | 15.37 | 14.58 | 15.13 | 75,352 | -0.24(-1.56%) |
Apr 18, 2019 | 14.88 | 15.49 | 14.75 | 15.37 | 78,000 | +0.52(+3.50%) |
Apr 17, 2019 | 15.07 | 15.64 | 14.69 | 14.85 | 154,358 | -0.25(-1.66%) |
Apr 16, 2019 | 14.36 | 15.39 | 14.34 | 15.10 | 144,505 | +0.68(+4.72%) |
Apr 15, 2019 | 13.68 | 15.22 | 13.59 | 14.42 | 235,237 | +0.86(+6.34%) |
Apr 12, 2019 | 13.43 | 13.97 | 13.07 | 13.56 | 120,500 | +0.22(+1.65%) |
Apr 11, 2019 | 13.34 | 13.49 | 12.75 | 13.34 | 95,547 | -0.06(-0.45%) |
Apr 10, 2019 | 13.65 | 13.65 | 13.08 | 13.40 | 87,460 | -0.26(-1.90%) |
Apr 09, 2019 | 13.79 | 13.97 | 13.27 | 13.66 | 116,636 | -0.18(-1.30%) |
Apr 08, 2019 | 13.30 | 14.33 | 12.88 | 13.84 | 124,781 | +0.56(+4.22%) |
Apr 05, 2019 | 13.46 | 13.97 | 13.27 | 13.28 | 175,800 | -0.23(-1.70%) |
Apr 04, 2019 | 12.46 | 13.60 | 12.46 | 13.51 | 127,029 | +0.84(+6.63%) |
Apr 03, 2019 | 12.64 | 12.76 | 12.30 | 12.67 | 116,768 | +0.09(+0.72%) |
Apr 02, 2019 | 12.51 | 12.78 | 12.20 | 12.58 | 180,179 | -0.02(-0.16%) |
Apr 01, 2019 | 11.00 | 12.85 | 10.85 | 12.60 | 195,504 | +1.63(+14.86%) |
Mar 29, 2019 | 13.83 | 13.83 | 10.58 | 10.97 | 440,800 | -2.78(-20.22%) |
Mar 28, 2019 | 13.57 | 14.74 | 13.28 | 13.75 | 43,836 | +0.25(+1.85%) |
Mar 27, 2019 | 13.21 | 13.62 | 12.78 | 13.50 | 53,412 | +0.49(+3.77%) |
Mar 26, 2019 | 13.00 | 13.11 | 12.12 | 13.01 | 37,549 | +0.13(+0.99%) |
Mar 25, 2019 | 12.75 | 13.00 | 12.35 | 12.88 | 39,453 | +0.79(+6.53%) |
Mar 22, 2019 | 13.25 | 13.38 | 12.00 | 12.09 | 61,400 | -1.41(-10.43%) |
Mar 21, 2019 | 13.25 | 14.00 | 13.25 | 13.50 | 48,452 | +0.25(+1.87%) |
Mar 20, 2019 | 14.28 | 14.35 | 13.02 | 13.25 | 66,204 | -1.12(-7.81%) |
Mar 19, 2019 | 14.50 | 14.68 | 14.38 | 14.38 | 22,238 | -0.13(-0.88%) |
Mar 18, 2019 | 14.86 | 15.00 | 14.38 | 14.50 | 32,023 | -0.50(-3.32%) |
Mar 15, 2019 | 14.75 | 15.16 | 14.26 | 15.00 | 145,960 | +0.50(+3.45%) |
Mar 14, 2019 | 15.25 | 15.25 | 14.50 | 14.50 | 60,418 | -0.37(-2.46%) |
Mar 13, 2019 | 15.50 | 15.51 | 14.81 | 14.87 | 44,112 | -0.46(-3.00%) |
Mar 12, 2019 | 14.75 | 15.62 | 14.62 | 15.32 | 64,265 | +0.65(+4.46%) |
Mar 11, 2019 | 16.25 | 16.50 | 14.50 | 14.67 | 91,790 | -1.52(-9.40%) |
Mar 08, 2019 | 15.33 | 17.00 | 15.28 | 16.19 | 44,876 | +0.62(+4.00%) |
Mar 07, 2019 | 15.00 | 15.93 | 14.55 | 15.57 | 61,400 | +0.55(+3.64%) |
Mar 06, 2019 | 15.50 | 15.50 | 14.75 | 15.02 | 33,767 | +0.02(+0.15%) |
Mar 05, 2019 | 15.57 | 15.62 | 14.75 | 15.00 | 52,101 | -0.51(-3.27%) |
Mar 04, 2019 | 16.50 | 16.50 | 15.50 | 15.51 | 60,195 | -0.74(-4.57%) |