Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.690 | 9.850 | 9.625 | 9.700 | 760,700 | -0.14(-1.42%) |
May 30, 2019 | 9.680 | 9.890 | 9.580 | 9.840 | 857,003 | +0.20(+2.07%) |
May 29, 2019 | 9.690 | 9.730 | 9.500 | 9.640 | 1,010,555 | -0.14(-1.43%) |
May 28, 2019 | 9.820 | 10.00 | 9.780 | 9.780 | 516,258 | -0.01(-0.10%) |
May 24, 2019 | 9.710 | 9.830 | 9.700 | 9.790 | 555,700 | +0.20(+2.09%) |
May 23, 2019 | 9.600 | 9.610 | 9.380 | 9.590 | 754,129 | -0.16(-1.64%) |
May 22, 2019 | 9.880 | 10.01 | 9.710 | 9.750 | 478,253 | -0.17(-1.71%) |
May 21, 2019 | 9.850 | 9.920 | 9.800 | 9.920 | 417,088 | +0.15(+1.54%) |
May 20, 2019 | 9.760 | 9.840 | 9.690 | 9.770 | 513,903 | -0.13(-1.31%) |
May 17, 2019 | 9.890 | 10.04 | 9.850 | 9.900 | 431,100 | -0.13(-1.30%) |
May 16, 2019 | 9.820 | 10.04 | 9.820 | 10.03 | 654,246 | +0.20(+2.03%) |
May 15, 2019 | 9.700 | 9.890 | 9.700 | 9.830 | 521,007 | +0.00(+0.00%) |
May 14, 2019 | 9.870 | 9.909 | 9.730 | 9.830 | 563,851 | -0.02(-0.20%) |
May 13, 2019 | 10.00 | 10.06 | 9.710 | 9.850 | 1,029,958 | -0.41(-4.00%) |
May 10, 2019 | 9.810 | 10.30 | 9.810 | 10.26 | 1,001,900 | +0.36(+3.64%) |
May 09, 2019 | 9.980 | 10.01 | 9.680 | 9.900 | 1,097,321 | -0.20(-1.98%) |
May 08, 2019 | 10.02 | 10.14 | 9.900 | 10.10 | 998,546 | +0.04(+0.40%) |
May 07, 2019 | 10.42 | 10.56 | 10.03 | 10.06 | 1,316,567 | -0.48(-4.55%) |
May 06, 2019 | 10.23 | 10.64 | 10.21 | 10.54 | 1,553,202 | +0.08(+0.76%) |
May 03, 2019 | 10.62 | 10.63 | 9.860 | 10.46 | 2,289,800 | -0.64(-5.77%) |
May 02, 2019 | 11.14 | 11.55 | 10.90 | 11.10 | 1,627,038 | -0.08(-0.72%) |
May 01, 2019 | 11.23 | 11.39 | 11.15 | 11.18 | 981,242 | -0.03(-0.27%) |
Apr 30, 2019 | 11.08 | 11.37 | 11.02 | 11.21 | 813,274 | +0.17(+1.54%) |
Apr 29, 2019 | 11.00 | 11.12 | 10.97 | 11.04 | 457,914 | +0.04(+0.36%) |
Apr 26, 2019 | 10.85 | 11.07 | 10.64 | 11.00 | 445,300 | +0.11(+1.01%) |
Apr 25, 2019 | 11.14 | 11.16 | 10.88 | 10.89 | 520,040 | -0.24(-2.16%) |
Apr 24, 2019 | 11.05 | 11.21 | 10.97 | 11.13 | 541,454 | +0.09(+0.82%) |
Apr 23, 2019 | 10.87 | 11.15 | 10.81 | 11.04 | 545,504 | +0.19(+1.75%) |
Apr 22, 2019 | 10.81 | 10.87 | 10.63 | 10.85 | 429,755 | +0.02(+0.18%) |
Apr 18, 2019 | 10.84 | 10.91 | 10.54 | 10.83 | 741,600 | -0.06(-0.55%) |
Apr 17, 2019 | 11.26 | 11.30 | 10.80 | 10.89 | 609,218 | -0.33(-2.94%) |
Apr 16, 2019 | 11.20 | 11.29 | 11.05 | 11.22 | 466,829 | +0.06(+0.54%) |
Apr 15, 2019 | 11.45 | 11.50 | 11.12 | 11.16 | 385,970 | -0.24(-2.11%) |
Apr 12, 2019 | 11.46 | 11.49 | 11.26 | 11.40 | 424,700 | +0.00(+0.00%) |
Apr 11, 2019 | 11.66 | 11.67 | 11.36 | 11.40 | 646,144 | -0.28(-2.40%) |
Apr 10, 2019 | 11.50 | 11.75 | 11.49 | 11.68 | 488,979 | +0.18(+1.57%) |
Apr 09, 2019 | 11.64 | 11.76 | 11.47 | 11.50 | 442,361 | -0.23(-1.96%) |
Apr 08, 2019 | 11.82 | 11.84 | 11.51 | 11.73 | 432,978 | -0.13(-1.10%) |
Apr 05, 2019 | 11.90 | 11.93 | 11.79 | 11.86 | 318,700 | +0.00(+0.00%) |
Apr 04, 2019 | 12.00 | 12.01 | 11.77 | 11.86 | 414,844 | -0.13(-1.08%) |
Apr 03, 2019 | 11.96 | 12.15 | 11.78 | 11.99 | 568,284 | +0.17(+1.44%) |
Apr 02, 2019 | 11.75 | 11.91 | 11.63 | 11.82 | 654,790 | +0.10(+0.85%) |
Apr 01, 2019 | 11.76 | 11.82 | 11.59 | 11.72 | 807,333 | +0.05(+0.43%) |
Mar 29, 2019 | 11.66 | 11.69 | 11.28 | 11.67 | 963,300 | +0.11(+0.95%) |
Mar 28, 2019 | 11.73 | 11.86 | 11.48 | 11.56 | 526,376 | -0.09(-0.77%) |
Mar 27, 2019 | 11.86 | 11.90 | 11.53 | 11.65 | 779,903 | -0.21(-1.77%) |
Mar 26, 2019 | 12.21 | 12.26 | 11.64 | 11.86 | 959,230 | -0.23(-1.90%) |
Mar 25, 2019 | 12.25 | 12.35 | 11.94 | 12.09 | 794,963 | -0.22(-1.79%) |
Mar 22, 2019 | 13.07 | 13.09 | 12.31 | 12.31 | 949,000 | -0.83(-6.32%) |
Mar 21, 2019 | 13.12 | 13.26 | 13.05 | 13.14 | 375,594 | +0.00(+0.00%) |
Mar 20, 2019 | 13.41 | 13.45 | 13.04 | 13.14 | 492,377 | -0.27(-2.01%) |
Mar 19, 2019 | 13.58 | 13.62 | 13.40 | 13.41 | 347,585 | -0.03(-0.22%) |
Mar 18, 2019 | 13.41 | 13.55 | 13.30 | 13.44 | 401,967 | +0.08(+0.60%) |
Mar 15, 2019 | 13.47 | 13.72 | 13.27 | 13.36 | 1,224,400 | +0.06(+0.45%) |
Mar 14, 2019 | 13.15 | 13.36 | 12.95 | 13.30 | 1,002,400 | +0.18(+1.37%) |
Mar 13, 2019 | 13.22 | 13.22 | 13.04 | 13.12 | 391,276 | +0.02(+0.15%) |
Mar 12, 2019 | 13.10 | 13.15 | 12.95 | 13.10 | 364,925 | +0.00(+0.00%) |
Mar 11, 2019 | 12.68 | 13.10 | 12.64 | 13.10 | 534,304 | +0.45(+3.56%) |
Mar 08, 2019 | 12.53 | 12.72 | 12.46 | 12.65 | 472,300 | +0.00(+0.00%) |
Mar 07, 2019 | 12.79 | 12.79 | 12.57 | 12.65 | 533,822 | -0.19(-1.48%) |
Mar 06, 2019 | 13.17 | 13.18 | 12.80 | 12.84 | 641,299 | -0.34(-2.58%) |
Mar 05, 2019 | 13.27 | 13.40 | 13.17 | 13.18 | 580,156 | -0.13(-0.98%) |
Mar 04, 2019 | 13.70 | 13.70 | 13.12 | 13.31 | 548,282 | -0.35(-2.56%) |