Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.271 | 9.400 | 9.230 | 9.254 | 746,918 | -0.20(-2.09%) |
May 30, 2019 | 9.671 | 9.728 | 9.417 | 9.451 | 826,819 | -0.18(-1.82%) |
May 29, 2019 | 9.242 | 9.660 | 9.095 | 9.626 | 1,551,784 | +0.25(+2.65%) |
May 28, 2019 | 9.852 | 9.852 | 9.321 | 9.378 | 3,901,390 | -0.71(-7.05%) |
May 24, 2019 | 9.971 | 10.13 | 9.892 | 10.09 | 794,741 | +0.23(+2.35%) |
May 23, 2019 | 10.04 | 10.10 | 9.773 | 9.858 | 1,248,633 | -0.43(-4.17%) |
May 22, 2019 | 10.37 | 10.50 | 10.25 | 10.29 | 1,141,469 | -0.16(-1.51%) |
May 21, 2019 | 10.35 | 10.48 | 10.33 | 10.44 | 756,828 | +0.15(+1.48%) |
May 20, 2019 | 10.47 | 10.54 | 10.28 | 10.29 | 1,131,033 | -0.17(-1.62%) |
May 17, 2019 | 10.51 | 10.66 | 10.46 | 10.46 | 1,483,918 | -0.13(-1.23%) |
May 16, 2019 | 10.55 | 10.74 | 10.46 | 10.59 | 1,208,641 | +0.11(+1.08%) |
May 15, 2019 | 10.33 | 10.50 | 10.22 | 10.48 | 740,080 | +0.06(+0.54%) |
May 14, 2019 | 10.41 | 10.54 | 10.41 | 10.42 | 799,206 | +0.10(+0.93%) |
May 13, 2019 | 10.45 | 10.58 | 10.30 | 10.33 | 1,420,979 | -0.20(-1.88%) |
May 10, 2019 | 10.50 | 10.62 | 10.26 | 10.52 | 1,623,844 | +0.03(+0.27%) |
May 09, 2019 | 10.13 | 10.56 | 10.04 | 10.50 | 2,429,711 | +0.29(+2.88%) |
May 08, 2019 | 9.982 | 10.22 | 9.801 | 10.20 | 2,967,538 | +0.28(+2.85%) |
May 07, 2019 | 10.03 | 10.21 | 9.841 | 9.920 | 1,635,125 | -0.19(-1.84%) |
May 06, 2019 | 10.04 | 10.15 | 9.880 | 10.11 | 1,382,331 | -0.11(-1.10%) |
May 03, 2019 | 10.31 | 10.40 | 10.21 | 10.22 | 1,569,468 | +0.03(+0.33%) |
May 02, 2019 | 10.12 | 10.25 | 9.886 | 10.19 | 1,665,131 | -0.02(-0.17%) |
May 01, 2019 | 10.43 | 10.43 | 10.17 | 10.20 | 902,377 | -0.24(-2.27%) |
Apr 30, 2019 | 10.52 | 10.58 | 10.40 | 10.44 | 1,526,452 | -0.01(-0.11%) |
Apr 29, 2019 | 10.48 | 10.48 | 10.26 | 10.45 | 1,280,052 | -0.04(-0.38%) |
Apr 26, 2019 | 10.58 | 10.68 | 10.45 | 10.49 | 2,353,228 | -0.17(-1.64%) |
Apr 25, 2019 | 10.65 | 10.73 | 10.61 | 10.66 | 1,263,316 | +0.01(+0.11%) |
Apr 24, 2019 | 10.93 | 10.94 | 10.53 | 10.65 | 1,688,796 | -0.31(-2.83%) |
Apr 23, 2019 | 11.02 | 11.10 | 10.89 | 10.96 | 1,823,479 | -0.06(-0.54%) |
Apr 22, 2019 | 10.67 | 11.11 | 10.67 | 11.02 | 2,206,793 | +0.48(+4.57%) |
Apr 18, 2019 | 10.81 | 10.88 | 10.54 | 10.54 | 1,689,852 | -0.22(-2.07%) |
Apr 17, 2019 | 11.04 | 11.08 | 10.70 | 10.76 | 2,307,999 | -0.17(-1.55%) |
Apr 16, 2019 | 10.94 | 10.96 | 10.76 | 10.93 | 1,177,399 | +0.04(+0.39%) |
Apr 15, 2019 | 11.12 | 11.12 | 10.88 | 10.89 | 1,970,865 | -0.23(-2.10%) |
Apr 12, 2019 | 11.49 | 11.49 | 11.10 | 11.12 | 2,006,982 | -0.17(-1.50%) |
Apr 11, 2019 | 11.52 | 11.55 | 11.22 | 11.29 | 1,973,045 | -0.29(-2.47%) |
Apr 10, 2019 | 11.50 | 11.63 | 11.50 | 11.58 | 1,223,034 | +0.13(+1.16%) |
Apr 09, 2019 | 11.60 | 11.61 | 11.41 | 11.45 | 1,850,931 | -0.19(-1.64%) |
Apr 08, 2019 | 11.50 | 11.65 | 11.39 | 11.64 | 1,128,910 | +0.21(+1.81%) |
Apr 05, 2019 | 11.43 | 11.54 | 11.39 | 11.43 | 1,049,173 | +0.10(+0.84%) |
Apr 04, 2019 | 11.54 | 11.55 | 11.31 | 11.34 | 1,918,643 | -0.23(-1.97%) |
Apr 03, 2019 | 11.65 | 11.73 | 11.53 | 11.56 | 1,954,912 | -0.01(-0.04%) |
Apr 02, 2019 | 11.60 | 11.71 | 11.54 | 11.57 | 2,152,738 | -0.02(-0.18%) |
Apr 01, 2019 | 11.50 | 11.61 | 11.38 | 11.59 | 1,237,314 | +0.23(+2.05%) |
Mar 29, 2019 | 11.43 | 11.45 | 11.30 | 11.36 | 1,166,964 | +0.10(+0.89%) |
Mar 28, 2019 | 11.23 | 11.36 | 11.12 | 11.26 | 2,058,355 | -0.06(-0.56%) |
Mar 27, 2019 | 11.68 | 11.73 | 11.23 | 11.32 | 2,401,704 | -0.41(-3.48%) |
Mar 26, 2019 | 11.69 | 11.89 | 11.66 | 11.73 | 1,146,143 | +0.23(+2.03%) |
Mar 25, 2019 | 11.48 | 11.56 | 11.32 | 11.50 | 1,490,330 | -0.03(-0.23%) |
Mar 22, 2019 | 12.03 | 12.03 | 11.52 | 11.52 | 2,105,519 | -0.68(-5.56%) |
Mar 21, 2019 | 12.10 | 12.31 | 12.06 | 12.20 | 1,191,681 | +0.12(+0.96%) |
Mar 20, 2019 | 11.80 | 12.12 | 11.75 | 12.08 | 1,709,180 | +0.21(+1.78%) |
Mar 19, 2019 | 11.85 | 12.01 | 11.80 | 11.87 | 2,070,586 | +0.08(+0.72%) |
Mar 18, 2019 | 11.33 | 11.81 | 11.33 | 11.79 | 1,852,594 | +0.46(+4.07%) |
Mar 15, 2019 | 11.10 | 11.39 | 11.10 | 11.33 | 2,068,898 | +0.15(+1.38%) |
Mar 14, 2019 | 11.25 | 11.38 | 11.13 | 11.17 | 1,355,483 | -0.06(-0.52%) |
Mar 13, 2019 | 10.97 | 11.25 | 10.92 | 11.23 | 1,634,277 | +0.36(+3.31%) |
Mar 12, 2019 | 10.79 | 10.93 | 10.76 | 10.87 | 1,307,747 | +0.16(+1.53%) |
Mar 11, 2019 | 10.58 | 10.74 | 10.52 | 10.71 | 1,325,205 | +0.23(+2.17%) |
Mar 08, 2019 | 10.45 | 10.52 | 10.30 | 10.48 | 1,610,758 | -0.24(-2.22%) |
Mar 07, 2019 | 10.87 | 10.94 | 10.70 | 10.72 | 1,284,221 | -0.15(-1.36%) |
Mar 06, 2019 | 10.96 | 11.13 | 10.82 | 10.87 | 2,203,418 | -0.15(-1.39%) |
Mar 05, 2019 | 11.07 | 11.10 | 10.96 | 11.02 | 1,518,039 | +0.01(+0.10%) |
Mar 04, 2019 | 10.93 | 11.01 | 10.83 | 11.01 | 1,462,954 | +0.15(+1.42%) |