Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.00 | 10.41 | 9.890 | 10.37 | 541,600 | +0.22(+2.17%) |
May 30, 2019 | 10.28 | 10.28 | 10.09 | 10.15 | 400,303 | -0.13(-1.26%) |
May 29, 2019 | 10.07 | 10.37 | 9.830 | 10.28 | 872,665 | +0.12(+1.18%) |
May 28, 2019 | 10.05 | 10.37 | 9.810 | 10.16 | 500,131 | +0.11(+1.09%) |
May 24, 2019 | 9.670 | 10.38 | 9.620 | 10.05 | 770,900 | +0.48(+5.02%) |
May 23, 2019 | 10.38 | 10.38 | 9.510 | 9.570 | 517,586 | -1.01(-9.55%) |
May 22, 2019 | 10.74 | 10.88 | 10.57 | 10.58 | 284,008 | -0.21(-1.95%) |
May 21, 2019 | 10.53 | 10.95 | 10.53 | 10.79 | 555,686 | +0.32(+3.06%) |
May 20, 2019 | 10.29 | 10.63 | 10.22 | 10.47 | 483,073 | +0.06(+0.58%) |
May 17, 2019 | 10.58 | 10.69 | 10.22 | 10.41 | 360,300 | -0.32(-2.98%) |
May 16, 2019 | 10.71 | 11.33 | 10.55 | 10.73 | 573,401 | +0.05(+0.47%) |
May 15, 2019 | 10.32 | 10.77 | 10.28 | 10.68 | 280,568 | +0.25(+2.40%) |
May 14, 2019 | 10.13 | 10.52 | 9.930 | 10.43 | 412,837 | +0.32(+3.17%) |
May 13, 2019 | 9.760 | 10.76 | 9.710 | 10.11 | 838,783 | +0.04(+0.40%) |
May 10, 2019 | 8.880 | 10.39 | 8.790 | 10.07 | 957,800 | +1.06(+11.76%) |
May 09, 2019 | 8.800 | 9.130 | 8.580 | 9.010 | 406,031 | +0.07(+0.78%) |
May 08, 2019 | 9.170 | 9.170 | 8.790 | 8.940 | 450,617 | -0.31(-3.35%) |
May 07, 2019 | 9.370 | 9.440 | 9.150 | 9.250 | 728,628 | -0.23(-2.43%) |
May 06, 2019 | 8.200 | 9.790 | 7.760 | 9.480 | 1,573,496 | +0.63(+7.12%) |
May 03, 2019 | 8.480 | 8.850 | 8.390 | 8.850 | 478,700 | +0.40(+4.73%) |
May 02, 2019 | 8.290 | 8.460 | 8.100 | 8.450 | 244,431 | +0.13(+1.56%) |
May 01, 2019 | 8.860 | 8.892 | 8.300 | 8.320 | 1,012,203 | -0.50(-5.67%) |
Apr 30, 2019 | 9.410 | 9.450 | 8.720 | 8.820 | 510,658 | -0.58(-6.17%) |
Apr 29, 2019 | 9.170 | 9.440 | 9.010 | 9.400 | 474,435 | +0.21(+2.29%) |
Apr 26, 2019 | 9.190 | 9.420 | 9.060 | 9.190 | 295,600 | -0.05(-0.54%) |
Apr 25, 2019 | 9.260 | 9.470 | 9.050 | 9.240 | 334,317 | -0.07(-0.75%) |
Apr 24, 2019 | 9.020 | 9.460 | 9.020 | 9.310 | 906,657 | +0.35(+3.91%) |
Apr 23, 2019 | 8.470 | 9.200 | 8.340 | 8.960 | 839,625 | +0.49(+5.79%) |
Apr 22, 2019 | 8.080 | 8.510 | 8.020 | 8.470 | 296,088 | +0.39(+4.83%) |
Apr 18, 2019 | 7.950 | 8.230 | 7.900 | 8.080 | 458,300 | +0.13(+1.64%) |
Apr 17, 2019 | 8.360 | 8.360 | 7.820 | 7.950 | 488,651 | -0.36(-4.33%) |
Apr 16, 2019 | 8.520 | 8.580 | 8.230 | 8.310 | 345,679 | -0.18(-2.12%) |
Apr 15, 2019 | 8.800 | 8.860 | 8.330 | 8.490 | 545,510 | -0.28(-3.19%) |
Apr 12, 2019 | 8.640 | 8.830 | 8.500 | 8.770 | 286,300 | +0.22(+2.57%) |
Apr 11, 2019 | 8.720 | 8.720 | 8.440 | 8.550 | 317,522 | -0.17(-1.95%) |
Apr 10, 2019 | 8.550 | 8.750 | 8.366 | 8.720 | 359,951 | +0.19(+2.23%) |
Apr 09, 2019 | 8.510 | 8.750 | 8.440 | 8.530 | 2,448,328 | +0.00(+0.00%) |
Apr 08, 2019 | 8.630 | 8.690 | 8.380 | 8.530 | 359,419 | -0.12(-1.39%) |
Apr 05, 2019 | 8.420 | 8.690 | 8.375 | 8.650 | 198,300 | +0.26(+3.10%) |
Apr 04, 2019 | 8.310 | 8.450 | 8.170 | 8.390 | 210,024 | +0.08(+0.96%) |
Apr 03, 2019 | 8.170 | 8.460 | 8.160 | 8.310 | 288,318 | +0.22(+2.72%) |
Apr 02, 2019 | 8.080 | 8.150 | 7.920 | 8.090 | 549,225 | +0.04(+0.50%) |
Apr 01, 2019 | 8.190 | 8.250 | 7.970 | 8.050 | 812,623 | -0.04(-0.49%) |
Mar 29, 2019 | 8.320 | 8.390 | 8.000 | 8.090 | 188,700 | -0.17(-2.06%) |
Mar 28, 2019 | 8.240 | 8.400 | 8.130 | 8.260 | 184,744 | +0.01(+0.12%) |
Mar 27, 2019 | 8.660 | 8.670 | 8.230 | 8.250 | 233,118 | -0.42(-4.84%) |
Mar 26, 2019 | 8.860 | 9.050 | 8.540 | 8.670 | 304,074 | -0.17(-1.92%) |
Mar 25, 2019 | 8.700 | 8.930 | 8.400 | 8.840 | 373,689 | +0.09(+1.03%) |
Mar 22, 2019 | 8.900 | 9.240 | 8.710 | 8.750 | 470,600 | -0.09(-1.02%) |
Mar 21, 2019 | 10.13 | 10.26 | 8.710 | 8.840 | 2,418,569 | -1.35(-13.25%) |
Mar 20, 2019 | 8.900 | 10.44 | 8.850 | 10.19 | 2,418,285 | +1.63(+19.04%) |
Mar 19, 2019 | 8.300 | 8.600 | 8.200 | 8.560 | 427,543 | +0.33(+4.01%) |
Mar 18, 2019 | 7.860 | 8.270 | 7.700 | 8.230 | 645,507 | +0.44(+5.65%) |
Mar 15, 2019 | 7.550 | 7.890 | 7.490 | 7.790 | 1,118,300 | +0.27(+3.59%) |
Mar 14, 2019 | 7.060 | 7.550 | 7.050 | 7.520 | 637,423 | +0.47(+6.67%) |
Mar 13, 2019 | 6.810 | 7.080 | 6.690 | 7.050 | 750,036 | +0.28(+4.14%) |
Mar 12, 2019 | 6.610 | 6.810 | 6.590 | 6.770 | 301,594 | +0.17(+2.58%) |
Mar 11, 2019 | 6.290 | 6.600 | 6.290 | 6.600 | 497,760 | +0.35(+5.60%) |
Mar 08, 2019 | 5.970 | 6.270 | 5.900 | 6.250 | 595,100 | +0.24(+3.99%) |
Mar 07, 2019 | 5.980 | 6.160 | 5.750 | 6.010 | 434,472 | +0.06(+1.01%) |
Mar 06, 2019 | 6.490 | 6.500 | 5.940 | 5.950 | 427,980 | -0.55(-8.46%) |
Mar 05, 2019 | 6.720 | 6.740 | 6.280 | 6.500 | 599,124 | -0.21(-3.13%) |
Mar 04, 2019 | 7.260 | 7.350 | 6.650 | 6.710 | 569,987 | -0.53(-7.32%) |