Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.619 | 9.667 | 9.442 | 9.514 | 1,783,122 | -0.32(-3.22%) |
May 30, 2019 | 9.782 | 10.09 | 9.725 | 9.830 | 1,680,593 | +0.16(+1.64%) |
May 29, 2019 | 9.596 | 9.805 | 9.444 | 9.672 | 1,869,925 | -0.04(-0.39%) |
May 28, 2019 | 9.758 | 9.881 | 9.662 | 9.710 | 1,492,850 | -0.01(-0.10%) |
May 24, 2019 | 9.558 | 9.758 | 9.482 | 9.720 | 1,126,191 | +0.29(+3.03%) |
May 23, 2019 | 9.796 | 9.796 | 9.139 | 9.434 | 3,589,058 | -0.50(-4.99%) |
May 22, 2019 | 10.06 | 10.35 | 9.786 | 9.929 | 1,661,412 | -0.15(-1.51%) |
May 21, 2019 | 10.47 | 10.52 | 10.01 | 10.08 | 2,879,032 | -0.26(-2.49%) |
May 20, 2019 | 10.29 | 10.49 | 10.10 | 10.34 | 891,423 | -0.09(-0.82%) |
May 17, 2019 | 10.70 | 10.74 | 10.40 | 10.42 | 832,274 | -0.42(-3.86%) |
May 16, 2019 | 10.73 | 11.05 | 10.68 | 10.84 | 657,656 | +0.13(+1.24%) |
May 15, 2019 | 10.87 | 11.00 | 10.66 | 10.71 | 1,411,078 | -0.20(-1.83%) |
May 14, 2019 | 10.86 | 11.20 | 10.85 | 10.91 | 1,694,192 | +0.09(+0.79%) |
May 13, 2019 | 11.72 | 11.77 | 10.61 | 10.82 | 1,373,568 | -0.70(-6.11%) |
May 10, 2019 | 11.38 | 11.64 | 11.30 | 11.53 | 882,590 | +0.03(+0.25%) |
May 09, 2019 | 11.39 | 11.58 | 11.17 | 11.50 | 1,341,295 | -0.08(-0.66%) |
May 08, 2019 | 11.68 | 11.79 | 11.54 | 11.58 | 1,300,051 | -0.10(-0.90%) |
May 07, 2019 | 11.47 | 11.75 | 11.47 | 11.68 | 1,062,872 | +0.05(+0.41%) |
May 06, 2019 | 11.42 | 11.93 | 11.40 | 11.63 | 1,116,146 | -0.26(-2.16%) |
May 03, 2019 | 11.28 | 11.94 | 11.28 | 11.89 | 1,182,285 | +0.75(+6.75%) |
May 02, 2019 | 10.64 | 11.18 | 10.31 | 11.14 | 1,934,859 | +0.53(+5.03%) |
May 01, 2019 | 10.88 | 11.17 | 10.50 | 10.60 | 2,370,510 | -0.30(-2.71%) |
Apr 30, 2019 | 11.17 | 11.17 | 10.76 | 10.90 | 2,234,632 | -0.33(-2.97%) |
Apr 29, 2019 | 11.27 | 11.40 | 11.11 | 11.23 | 999,819 | +0.06(+0.51%) |
Apr 26, 2019 | 11.12 | 11.41 | 10.98 | 11.18 | 1,247,728 | +0.06(+0.51%) |
Apr 25, 2019 | 11.52 | 11.56 | 11.05 | 11.12 | 1,208,840 | -0.50(-4.26%) |
Apr 24, 2019 | 11.90 | 11.90 | 11.58 | 11.61 | 752,028 | -0.25(-2.09%) |
Apr 23, 2019 | 11.71 | 12.01 | 11.42 | 11.86 | 1,556,539 | +0.06(+0.48%) |
Apr 22, 2019 | 11.97 | 12.40 | 11.33 | 11.80 | 3,144,610 | -1.46(-10.98%) |
Apr 18, 2019 | 13.36 | 13.36 | 12.72 | 13.26 | 758,742 | -0.05(-0.36%) |
Apr 17, 2019 | 13.49 | 13.57 | 13.29 | 13.31 | 850,793 | -0.06(-0.43%) |
Apr 16, 2019 | 13.35 | 13.55 | 13.18 | 13.37 | 583,446 | +0.06(+0.43%) |
Apr 15, 2019 | 13.24 | 13.50 | 13.23 | 13.31 | 1,130,066 | +0.19(+1.45%) |
Apr 12, 2019 | 13.20 | 13.50 | 12.81 | 13.12 | 933,643 | -0.06(-0.43%) |
Apr 11, 2019 | 13.18 | 13.32 | 12.98 | 13.18 | 1,230,051 | +0.02(+0.15%) |
Apr 10, 2019 | 13.05 | 13.30 | 13.04 | 13.16 | 861,483 | +0.07(+0.51%) |
Apr 09, 2019 | 13.09 | 13.37 | 12.90 | 13.09 | 976,341 | -0.10(-0.72%) |
Apr 08, 2019 | 12.67 | 13.27 | 12.67 | 13.18 | 1,248,542 | +0.43(+3.36%) |
Apr 05, 2019 | 13.08 | 13.26 | 12.57 | 12.76 | 1,508,661 | -0.30(-2.33%) |
Apr 04, 2019 | 12.95 | 13.25 | 12.92 | 13.06 | 612,360 | +0.10(+0.73%) |
Apr 03, 2019 | 13.08 | 13.33 | 12.85 | 12.97 | 764,438 | +0.00(+0.00%) |
Apr 02, 2019 | 12.68 | 12.98 | 12.63 | 12.97 | 788,604 | +0.31(+2.48%) |
Apr 01, 2019 | 12.34 | 12.79 | 12.33 | 12.65 | 915,697 | +0.48(+3.91%) |
Mar 29, 2019 | 12.43 | 12.64 | 11.77 | 12.18 | 1,574,104 | -0.11(-0.93%) |
Mar 28, 2019 | 11.88 | 12.49 | 11.88 | 12.29 | 1,668,599 | +0.42(+3.53%) |
Mar 27, 2019 | 12.39 | 12.59 | 11.81 | 11.87 | 1,480,539 | -0.53(-4.30%) |
Mar 26, 2019 | 12.15 | 12.59 | 12.12 | 12.40 | 1,243,017 | +0.42(+3.50%) |
Mar 25, 2019 | 11.68 | 12.04 | 11.54 | 11.99 | 1,538,171 | +0.33(+2.86%) |
Mar 22, 2019 | 12.59 | 12.72 | 11.61 | 11.65 | 1,248,043 | -1.07(-8.38%) |
Mar 21, 2019 | 12.33 | 12.86 | 12.33 | 12.72 | 913,159 | +0.33(+2.69%) |
Mar 20, 2019 | 12.72 | 12.81 | 12.37 | 12.39 | 760,822 | -0.33(-2.62%) |
Mar 19, 2019 | 12.85 | 13.05 | 12.64 | 12.72 | 1,150,066 | -0.03(-0.22%) |
Mar 18, 2019 | 12.83 | 13.13 | 12.60 | 12.75 | 962,039 | -0.10(-0.81%) |
Mar 15, 2019 | 12.38 | 12.86 | 12.30 | 12.85 | 1,502,463 | +0.50(+4.09%) |
Mar 14, 2019 | 12.92 | 13.02 | 12.29 | 12.35 | 1,525,997 | -0.64(-4.91%) |
Mar 13, 2019 | 12.68 | 13.15 | 12.64 | 12.98 | 1,493,949 | +0.42(+3.33%) |
Mar 12, 2019 | 12.28 | 12.61 | 12.17 | 12.57 | 1,547,190 | +0.26(+2.09%) |
Mar 11, 2019 | 11.77 | 12.43 | 11.77 | 12.31 | 1,564,238 | +0.53(+4.53%) |
Mar 08, 2019 | 11.52 | 11.87 | 11.42 | 11.78 | 885,742 | +0.03(+0.24%) |
Mar 07, 2019 | 12.23 | 12.38 | 11.61 | 11.75 | 3,475,030 | +0.69(+6.29%) |
Mar 06, 2019 | 11.72 | 11.74 | 11.00 | 11.05 | 4,000,376 | -0.71(-6.07%) |
Mar 05, 2019 | 12.58 | 12.59 | 11.70 | 11.77 | 4,898,331 | -1.78(-13.14%) |
Mar 04, 2019 | 13.67 | 13.69 | 13.36 | 13.55 | 526,878 | +0.00(+0.00%) |