Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.402 | 7.615 | 7.373 | 7.576 | 6,967,713 | +0.01(+0.13%) |
May 30, 2019 | 7.770 | 7.964 | 7.538 | 7.567 | 5,930,126 | -0.34(-4.29%) |
May 29, 2019 | 7.489 | 7.925 | 7.441 | 7.906 | 5,876,309 | +0.32(+4.21%) |
May 28, 2019 | 7.683 | 7.731 | 7.455 | 7.586 | 5,098,617 | -0.13(-1.63%) |
May 24, 2019 | 7.596 | 7.867 | 7.557 | 7.712 | 6,387,853 | -0.18(-2.33%) |
May 23, 2019 | 7.683 | 7.702 | 7.373 | 7.896 | 14,141,453 | +0.08(+0.99%) |
May 22, 2019 | 8.197 | 8.293 | 7.799 | 7.819 | 8,047,834 | -0.51(-6.16%) |
May 21, 2019 | 8.051 | 8.332 | 8.017 | 8.332 | 7,835,678 | +0.28(+3.49%) |
May 20, 2019 | 8.497 | 8.526 | 8.041 | 8.051 | 8,195,633 | -0.44(-5.14%) |
May 17, 2019 | 8.913 | 9.156 | 8.487 | 8.487 | 5,788,589 | -0.53(-5.91%) |
May 16, 2019 | 9.272 | 9.349 | 8.991 | 9.020 | 4,272,562 | -0.18(-2.00%) |
May 15, 2019 | 8.962 | 9.233 | 8.913 | 9.204 | 3,558,148 | +0.14(+1.50%) |
May 14, 2019 | 8.884 | 9.209 | 8.846 | 9.068 | 5,025,610 | +0.26(+2.97%) |
May 13, 2019 | 9.214 | 9.214 | 8.749 | 8.807 | 5,724,004 | -0.48(-5.21%) |
May 10, 2019 | 9.223 | 9.349 | 8.981 | 9.291 | 5,601,977 | +0.01(+0.10%) |
May 09, 2019 | 9.204 | 9.359 | 8.913 | 9.282 | 7,354,089 | +0.01(+0.10%) |
May 08, 2019 | 9.098 | 9.437 | 9.078 | 9.272 | 6,457,157 | +0.16(+1.70%) |
May 07, 2019 | 8.855 | 9.233 | 8.647 | 9.117 | 11,513,374 | +0.15(+1.62%) |
May 06, 2019 | 8.671 | 9.030 | 8.599 | 8.972 | 8,821,644 | +0.13(+1.42%) |
May 03, 2019 | 8.565 | 8.967 | 8.473 | 8.846 | 8,707,603 | +0.38(+4.46%) |
May 02, 2019 | 8.623 | 8.671 | 8.226 | 8.468 | 12,470,247 | -0.28(-3.21%) |
May 01, 2019 | 8.758 | 8.976 | 8.700 | 8.749 | 7,145,092 | -0.01(-0.11%) |
Apr 30, 2019 | 9.223 | 9.233 | 8.681 | 8.758 | 14,943,544 | -0.34(-3.73%) |
Apr 29, 2019 | 8.913 | 9.243 | 8.855 | 9.098 | 7,295,064 | +0.15(+1.62%) |
Apr 26, 2019 | 9.078 | 9.311 | 8.894 | 8.952 | 9,766,276 | -0.16(-1.81%) |
Apr 25, 2019 | 9.320 | 9.383 | 8.933 | 9.117 | 11,438,277 | -0.34(-3.59%) |
Apr 24, 2019 | 9.475 | 9.703 | 9.379 | 9.456 | 8,917,563 | +0.08(+0.83%) |
Apr 23, 2019 | 9.698 | 10.16 | 9.330 | 9.379 | 17,769,884 | -0.15(-1.53%) |
Apr 22, 2019 | 9.543 | 9.630 | 9.272 | 9.524 | 13,285,205 | +0.08(+0.82%) |
Apr 18, 2019 | 9.834 | 9.882 | 9.379 | 9.446 | 12,588,475 | -0.39(-3.94%) |
Apr 17, 2019 | 10.10 | 10.19 | 9.727 | 9.834 | 7,347,551 | -0.20(-2.03%) |
Apr 16, 2019 | 9.892 | 10.12 | 9.601 | 10.04 | 8,915,260 | +0.19(+1.97%) |
Apr 15, 2019 | 9.921 | 10.09 | 9.655 | 9.844 | 8,898,319 | -0.16(-1.55%) |
Apr 12, 2019 | 10.39 | 10.44 | 9.936 | 9.999 | 8,768,810 | -0.02(-0.19%) |
Apr 11, 2019 | 10.12 | 10.21 | 9.873 | 10.02 | 5,712,578 | -0.20(-1.99%) |
Apr 10, 2019 | 10.30 | 10.48 | 10.17 | 10.22 | 5,843,036 | -0.04(-0.38%) |
Apr 09, 2019 | 10.59 | 10.62 | 10.21 | 10.26 | 6,152,690 | -0.31(-2.93%) |
Apr 08, 2019 | 10.59 | 10.76 | 10.46 | 10.57 | 5,643,302 | +0.09(+0.83%) |
Apr 05, 2019 | 10.22 | 10.53 | 10.22 | 10.48 | 4,980,315 | +0.26(+2.56%) |
Apr 04, 2019 | 9.950 | 10.22 | 9.815 | 10.22 | 7,412,440 | +0.30(+3.03%) |
Apr 03, 2019 | 10.57 | 10.59 | 9.863 | 9.921 | 9,710,061 | -0.62(-5.88%) |
Apr 02, 2019 | 10.80 | 10.83 | 10.50 | 10.54 | 4,239,559 | -0.25(-2.33%) |
Apr 01, 2019 | 11.02 | 11.06 | 10.72 | 10.79 | 4,990,432 | -0.10(-0.89%) |
Mar 29, 2019 | 10.97 | 11.03 | 10.78 | 10.89 | 5,353,023 | +0.03(+0.27%) |
Mar 28, 2019 | 10.42 | 10.92 | 10.24 | 10.86 | 5,897,969 | +0.43(+4.09%) |
Mar 27, 2019 | 10.66 | 10.71 | 10.34 | 10.43 | 5,103,556 | -0.28(-2.62%) |
Mar 26, 2019 | 10.77 | 10.94 | 10.52 | 10.72 | 6,079,220 | +0.09(+0.82%) |
Mar 25, 2019 | 10.47 | 10.74 | 10.25 | 10.63 | 5,387,015 | +0.10(+0.92%) |
Mar 22, 2019 | 10.92 | 10.94 | 10.37 | 10.53 | 5,064,125 | -0.58(-5.23%) |
Mar 21, 2019 | 10.98 | 11.18 | 10.92 | 11.11 | 5,807,477 | +0.16(+1.42%) |
Mar 20, 2019 | 10.37 | 11.11 | 10.33 | 10.96 | 6,250,862 | +0.53(+5.11%) |
Mar 19, 2019 | 10.73 | 10.75 | 10.37 | 10.42 | 4,529,530 | -0.12(-1.10%) |
Mar 18, 2019 | 10.23 | 10.56 | 10.22 | 10.54 | 4,457,318 | +0.35(+3.42%) |
Mar 15, 2019 | 10.40 | 10.49 | 10.10 | 10.19 | 10,823,917 | -0.36(-3.40%) |
Mar 14, 2019 | 10.44 | 10.62 | 10.44 | 10.55 | 5,602,469 | +0.10(+0.93%) |
Mar 13, 2019 | 10.16 | 10.50 | 10.13 | 10.45 | 8,003,948 | +0.41(+4.04%) |
Mar 12, 2019 | 9.603 | 10.08 | 9.579 | 10.05 | 6,195,466 | +0.52(+5.48%) |
Mar 11, 2019 | 9.506 | 9.632 | 9.380 | 9.526 | 5,805,807 | +0.06(+0.61%) |
Mar 08, 2019 | 9.835 | 9.864 | 9.458 | 9.468 | 6,354,919 | -0.47(-4.77%) |
Mar 07, 2019 | 10.30 | 10.30 | 9.912 | 9.941 | 6,020,184 | -0.31(-3.02%) |
Mar 06, 2019 | 10.50 | 10.54 | 10.20 | 10.25 | 5,441,734 | -0.34(-3.20%) |
Mar 05, 2019 | 10.77 | 10.77 | 10.48 | 10.59 | 7,265,155 | -0.17(-1.62%) |
Mar 04, 2019 | 10.54 | 10.93 | 10.52 | 10.76 | 9,025,304 | +0.18(+1.74%) |