Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.367 | 9.646 | 9.269 | 9.394 | 20,399,088 | +0.00(+0.00%) |
May 30, 2019 | 9.166 | 9.526 | 9.131 | 9.394 | 31,954,654 | +0.27(+2.98%) |
May 29, 2019 | 8.894 | 9.175 | 8.885 | 9.122 | 22,111,584 | +0.23(+2.57%) |
May 28, 2019 | 8.929 | 9.052 | 8.876 | 8.894 | 17,807,454 | +0.02(+0.20%) |
May 24, 2019 | 8.657 | 8.947 | 8.622 | 8.876 | 17,023,038 | +0.40(+4.66%) |
May 23, 2019 | 8.666 | 8.683 | 8.464 | 8.481 | 14,816,917 | -0.26(-3.01%) |
May 22, 2019 | 8.912 | 8.955 | 8.701 | 8.745 | 14,133,374 | -0.24(-2.64%) |
May 21, 2019 | 8.973 | 9.096 | 8.815 | 8.982 | 12,071,845 | +0.09(+0.99%) |
May 20, 2019 | 9.236 | 9.280 | 8.833 | 8.894 | 21,319,504 | -0.40(-4.34%) |
May 17, 2019 | 9.263 | 9.421 | 9.219 | 9.298 | 12,019,089 | -0.05(-0.56%) |
May 16, 2019 | 9.711 | 9.754 | 9.333 | 9.351 | 16,696,559 | -0.26(-2.74%) |
May 15, 2019 | 9.553 | 9.632 | 9.456 | 9.614 | 13,542,046 | -0.04(-0.45%) |
May 14, 2019 | 9.394 | 9.693 | 9.324 | 9.658 | 16,900,782 | +0.43(+4.66%) |
May 13, 2019 | 9.377 | 9.456 | 9.162 | 9.228 | 22,082,954 | -0.33(-3.49%) |
May 10, 2019 | 9.517 | 9.869 | 9.403 | 9.561 | 12,744,727 | +0.03(+0.28%) |
May 09, 2019 | 9.667 | 9.702 | 9.026 | 9.535 | 31,273,976 | -0.50(-4.99%) |
May 08, 2019 | 10.08 | 10.30 | 9.974 | 10.04 | 18,627,912 | +0.02(+0.18%) |
May 07, 2019 | 10.07 | 10.10 | 9.912 | 10.02 | 18,598,540 | -0.10(-0.96%) |
May 06, 2019 | 10.11 | 10.24 | 10.08 | 10.11 | 10,967,143 | -0.14(-1.37%) |
May 03, 2019 | 10.06 | 10.29 | 10.04 | 10.25 | 8,938,632 | +0.23(+2.28%) |
May 02, 2019 | 10.00 | 10.10 | 9.904 | 10.03 | 11,470,753 | +0.05(+0.53%) |
May 01, 2019 | 10.00 | 10.13 | 9.956 | 9.974 | 9,922,034 | -0.05(-0.53%) |
Apr 30, 2019 | 10.25 | 10.25 | 10.01 | 10.03 | 12,411,870 | -0.21(-2.06%) |
Apr 29, 2019 | 10.25 | 10.33 | 10.14 | 10.24 | 9,259,382 | +0.04(+0.34%) |
Apr 26, 2019 | 10.10 | 10.40 | 10.06 | 10.20 | 14,684,961 | +0.17(+1.66%) |
Apr 25, 2019 | 10.13 | 10.27 | 10.01 | 10.04 | 12,247,835 | -0.14(-1.38%) |
Apr 24, 2019 | 10.36 | 10.47 | 10.11 | 10.18 | 13,669,917 | -0.25(-2.36%) |
Apr 23, 2019 | 10.46 | 10.50 | 10.22 | 10.42 | 14,934,999 | -0.01(-0.08%) |
Apr 22, 2019 | 10.65 | 10.65 | 10.35 | 10.43 | 18,864,878 | -0.23(-2.14%) |
Apr 18, 2019 | 10.60 | 10.69 | 10.49 | 10.66 | 10,701,871 | +0.03(+0.25%) |
Apr 17, 2019 | 10.71 | 10.79 | 10.59 | 10.63 | 7,844,920 | -0.12(-1.14%) |
Apr 16, 2019 | 10.54 | 10.76 | 10.40 | 10.76 | 17,102,870 | +0.25(+2.34%) |
Apr 15, 2019 | 10.67 | 10.71 | 10.47 | 10.51 | 13,001,529 | -0.13(-1.24%) |
Apr 12, 2019 | 11.09 | 11.09 | 10.62 | 10.64 | 13,542,233 | -0.41(-3.73%) |
Apr 11, 2019 | 11.02 | 11.16 | 10.95 | 11.05 | 8,940,481 | +0.04(+0.32%) |
Apr 10, 2019 | 10.90 | 11.04 | 10.82 | 11.02 | 9,174,558 | +0.14(+1.29%) |
Apr 09, 2019 | 10.92 | 10.93 | 10.81 | 10.88 | 8,967,391 | -0.12(-1.12%) |
Apr 08, 2019 | 10.98 | 11.04 | 10.86 | 11.00 | 9,747,707 | -0.02(-0.16%) |
Apr 05, 2019 | 10.90 | 11.14 | 10.89 | 11.02 | 18,535,248 | +0.14(+1.29%) |
Apr 04, 2019 | 10.86 | 10.99 | 10.86 | 10.88 | 7,877,464 | +0.02(+0.16%) |
Apr 03, 2019 | 10.76 | 10.89 | 10.75 | 10.86 | 9,932,950 | +0.21(+1.98%) |
Apr 02, 2019 | 10.88 | 11.01 | 10.64 | 10.65 | 15,158,240 | -0.21(-1.94%) |
Apr 01, 2019 | 10.60 | 10.91 | 10.59 | 10.86 | 13,825,098 | +0.33(+3.17%) |
Mar 29, 2019 | 10.65 | 10.70 | 10.42 | 10.53 | 10,810,187 | -0.05(-0.50%) |
Mar 28, 2019 | 10.65 | 10.70 | 10.55 | 10.58 | 6,978,737 | -0.06(-0.58%) |
Mar 27, 2019 | 10.76 | 10.84 | 10.64 | 10.64 | 9,136,402 | -0.16(-1.46%) |
Mar 26, 2019 | 10.58 | 10.83 | 10.56 | 10.80 | 12,470,546 | +0.25(+2.33%) |
Mar 25, 2019 | 10.70 | 10.82 | 10.54 | 10.55 | 13,914,966 | -0.13(-1.23%) |
Mar 22, 2019 | 10.64 | 10.83 | 10.63 | 10.69 | 16,360,499 | +0.05(+0.50%) |
Mar 21, 2019 | 10.40 | 10.69 | 10.34 | 10.63 | 16,929,182 | +0.18(+1.76%) |
Mar 20, 2019 | 10.41 | 10.60 | 10.33 | 10.45 | 14,505,995 | -0.01(-0.08%) |
Mar 19, 2019 | 10.61 | 10.64 | 10.40 | 10.46 | 12,672,171 | -0.14(-1.33%) |
Mar 18, 2019 | 10.61 | 10.69 | 10.52 | 10.60 | 8,985,157 | -0.02(-0.17%) |
Mar 15, 2019 | 10.55 | 10.67 | 10.46 | 10.61 | 28,513,986 | +0.15(+1.43%) |
Mar 14, 2019 | 10.56 | 10.70 | 10.44 | 10.47 | 14,353,740 | -0.16(-1.49%) |
Mar 13, 2019 | 10.62 | 10.76 | 10.58 | 10.62 | 17,410,476 | -0.11(-0.98%) |
Mar 12, 2019 | 10.86 | 10.91 | 10.62 | 10.73 | 16,369,718 | -0.11(-0.97%) |
Mar 11, 2019 | 10.54 | 10.98 | 10.51 | 10.83 | 18,332,598 | +0.25(+2.41%) |
Mar 08, 2019 | 10.34 | 10.59 | 10.25 | 10.58 | 18,065,864 | +0.16(+1.57%) |
Mar 07, 2019 | 10.12 | 10.65 | 10.06 | 10.42 | 29,968,956 | +0.47(+4.76%) |
Mar 06, 2019 | 10.28 | 10.32 | 9.909 | 9.943 | 21,196,242 | -0.35(-3.43%) |
Mar 05, 2019 | 10.42 | 10.45 | 10.17 | 10.30 | 27,392,792 | -0.15(-1.48%) |
Mar 04, 2019 | 10.96 | 11.10 | 10.03 | 10.45 | 50,460,520 | -0.71(-6.32%) |