Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.040 | 8.355 | 7.900 | 7.980 | 5,227,500 | -0.17(-2.09%) |
May 30, 2019 | 8.150 | 8.280 | 8.080 | 8.150 | 1,984,759 | +0.00(+0.00%) |
May 29, 2019 | 8.130 | 8.390 | 8.030 | 8.150 | 2,954,754 | -0.06(-0.73%) |
May 28, 2019 | 8.300 | 8.430 | 8.150 | 8.210 | 3,417,516 | -0.12(-1.44%) |
May 24, 2019 | 8.450 | 8.545 | 8.220 | 8.330 | 2,108,900 | -0.09(-1.07%) |
May 23, 2019 | 8.350 | 8.550 | 8.150 | 8.420 | 3,281,303 | -0.01(-0.12%) |
May 22, 2019 | 8.790 | 8.800 | 8.410 | 8.430 | 3,078,433 | -0.42(-4.75%) |
May 21, 2019 | 8.740 | 8.900 | 8.660 | 8.850 | 1,773,024 | +0.12(+1.37%) |
May 20, 2019 | 8.930 | 9.000 | 8.560 | 8.730 | 3,191,405 | -0.29(-3.22%) |
May 17, 2019 | 9.110 | 9.160 | 8.870 | 9.020 | 2,655,900 | -0.13(-1.42%) |
May 16, 2019 | 8.780 | 9.210 | 8.780 | 9.150 | 2,747,381 | +0.36(+4.10%) |
May 15, 2019 | 8.600 | 8.960 | 8.550 | 8.790 | 1,998,890 | +0.16(+1.85%) |
May 14, 2019 | 8.910 | 8.980 | 8.610 | 8.630 | 2,853,917 | -0.22(-2.49%) |
May 13, 2019 | 8.740 | 8.940 | 8.460 | 8.850 | 3,513,387 | -0.10(-1.12%) |
May 10, 2019 | 9.040 | 9.255 | 8.660 | 8.950 | 2,877,700 | -0.15(-1.65%) |
May 09, 2019 | 9.240 | 9.320 | 8.860 | 9.100 | 3,021,807 | -0.20(-2.15%) |
May 08, 2019 | 9.200 | 9.640 | 9.180 | 9.300 | 6,041,982 | +0.12(+1.31%) |
May 07, 2019 | 10.52 | 10.54 | 9.130 | 9.180 | 9,279,480 | -2.04(-18.18%) |
May 06, 2019 | 10.54 | 11.28 | 10.31 | 11.22 | 4,587,987 | +0.42(+3.89%) |
May 03, 2019 | 10.83 | 10.89 | 10.63 | 10.80 | 1,910,000 | +0.05(+0.47%) |
May 02, 2019 | 10.81 | 11.06 | 10.63 | 10.75 | 1,512,342 | -0.04(-0.37%) |
May 01, 2019 | 11.00 | 11.05 | 10.73 | 10.79 | 1,489,437 | -0.15(-1.37%) |
Apr 30, 2019 | 11.00 | 11.10 | 10.88 | 10.94 | 1,151,934 | -0.06(-0.55%) |
Apr 29, 2019 | 11.07 | 11.22 | 10.97 | 11.00 | 1,198,753 | -0.08(-0.72%) |
Apr 26, 2019 | 10.99 | 11.16 | 10.90 | 11.08 | 1,271,500 | +0.08(+0.73%) |
Apr 25, 2019 | 11.24 | 11.25 | 10.73 | 11.00 | 1,413,570 | -0.17(-1.52%) |
Apr 24, 2019 | 11.11 | 11.27 | 11.03 | 11.17 | 1,677,290 | +0.07(+0.63%) |
Apr 23, 2019 | 10.91 | 11.13 | 10.86 | 11.10 | 2,205,220 | +0.25(+2.30%) |
Apr 22, 2019 | 10.64 | 10.88 | 10.56 | 10.85 | 1,252,588 | +0.22(+2.07%) |
Apr 18, 2019 | 10.43 | 10.74 | 10.26 | 10.63 | 2,170,800 | +0.20(+1.92%) |
Apr 17, 2019 | 10.68 | 10.79 | 10.28 | 10.43 | 1,843,107 | -0.22(-2.07%) |
Apr 16, 2019 | 11.10 | 11.10 | 10.55 | 10.65 | 3,751,379 | -0.42(-3.79%) |
Apr 15, 2019 | 11.55 | 11.61 | 10.83 | 11.07 | 2,882,858 | -0.47(-4.07%) |
Apr 12, 2019 | 11.50 | 11.64 | 11.38 | 11.54 | 1,813,200 | +0.09(+0.79%) |
Apr 11, 2019 | 11.49 | 11.57 | 11.39 | 11.45 | 1,004,104 | -0.03(-0.26%) |
Apr 10, 2019 | 11.41 | 11.59 | 11.39 | 11.48 | 1,690,657 | +0.07(+0.61%) |
Apr 09, 2019 | 11.36 | 11.55 | 11.35 | 11.41 | 1,394,904 | -0.01(-0.09%) |
Apr 08, 2019 | 11.44 | 11.47 | 11.09 | 11.42 | 1,966,372 | +0.06(+0.53%) |
Apr 05, 2019 | 11.44 | 11.75 | 11.29 | 11.36 | 3,170,400 | -0.02(-0.18%) |
Apr 04, 2019 | 11.39 | 11.55 | 11.19 | 11.38 | 2,335,154 | +0.06(+0.53%) |
Apr 03, 2019 | 11.40 | 11.56 | 11.21 | 11.32 | 2,826,593 | +0.04(+0.35%) |
Apr 02, 2019 | 10.93 | 11.31 | 10.74 | 11.28 | 2,902,096 | +0.35(+3.20%) |
Apr 01, 2019 | 11.14 | 11.15 | 10.56 | 10.93 | 2,003,171 | -0.01(-0.09%) |
Mar 29, 2019 | 10.86 | 11.06 | 10.79 | 10.94 | 2,087,500 | +0.16(+1.48%) |
Mar 28, 2019 | 10.79 | 10.93 | 10.68 | 10.78 | 2,080,870 | -0.01(-0.09%) |
Mar 27, 2019 | 11.15 | 11.29 | 10.44 | 10.79 | 3,543,873 | -0.33(-2.97%) |
Mar 26, 2019 | 11.10 | 11.46 | 11.02 | 11.12 | 2,629,745 | +0.10(+0.91%) |
Mar 25, 2019 | 10.65 | 11.17 | 10.60 | 11.02 | 3,028,323 | +0.32(+2.99%) |
Mar 22, 2019 | 10.80 | 10.87 | 10.55 | 10.70 | 2,189,800 | -0.17(-1.56%) |
Mar 21, 2019 | 10.62 | 10.94 | 10.62 | 10.87 | 2,448,646 | +0.22(+2.07%) |
Mar 20, 2019 | 10.41 | 10.71 | 10.37 | 10.65 | 2,147,551 | +0.26(+2.50%) |
Mar 19, 2019 | 9.970 | 10.58 | 9.890 | 10.39 | 3,305,682 | +0.52(+5.27%) |
Mar 18, 2019 | 9.810 | 9.980 | 9.780 | 9.870 | 1,370,396 | +0.04(+0.41%) |
Mar 15, 2019 | 10.02 | 10.19 | 9.820 | 9.830 | 2,841,200 | -0.15(-1.50%) |
Mar 14, 2019 | 9.300 | 9.990 | 9.290 | 9.980 | 3,256,089 | +0.70(+7.54%) |
Mar 13, 2019 | 9.130 | 9.350 | 9.060 | 9.280 | 1,325,733 | +0.20(+2.20%) |
Mar 12, 2019 | 9.040 | 9.150 | 8.890 | 9.080 | 1,104,698 | +0.04(+0.44%) |
Mar 11, 2019 | 8.880 | 9.140 | 8.820 | 9.040 | 1,298,887 | +0.21(+2.38%) |
Mar 08, 2019 | 8.670 | 8.860 | 8.530 | 8.830 | 1,357,800 | +0.05(+0.57%) |
Mar 07, 2019 | 9.160 | 9.180 | 8.760 | 8.780 | 1,726,779 | -0.39(-4.25%) |
Mar 06, 2019 | 9.200 | 9.410 | 9.130 | 9.170 | 1,706,651 | -0.03(-0.33%) |
Mar 05, 2019 | 9.100 | 9.440 | 9.020 | 9.200 | 2,365,717 | +0.08(+0.88%) |
Mar 04, 2019 | 9.110 | 9.170 | 8.730 | 9.120 | 1,868,694 | +0.03(+0.33%) |