Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.403 | 7.616 | 7.374 | 7.577 | 6,967,185 | +0.01(+0.13%) |
May 30, 2019 | 7.771 | 7.965 | 7.538 | 7.567 | 5,929,676 | -0.34(-4.29%) |
May 29, 2019 | 7.490 | 7.926 | 7.441 | 7.906 | 5,875,863 | +0.32(+4.21%) |
May 28, 2019 | 7.684 | 7.732 | 7.456 | 7.587 | 5,098,230 | -0.13(-1.63%) |
May 24, 2019 | 7.596 | 7.868 | 7.558 | 7.713 | 6,387,369 | -0.18(-2.33%) |
May 23, 2019 | 7.684 | 7.703 | 7.374 | 7.897 | 14,140,380 | +0.08(+0.99%) |
May 22, 2019 | 8.197 | 8.294 | 7.800 | 7.819 | 8,047,224 | -0.51(-6.16%) |
May 21, 2019 | 8.052 | 8.333 | 8.018 | 8.333 | 7,835,084 | +0.28(+3.49%) |
May 20, 2019 | 8.498 | 8.527 | 8.042 | 8.052 | 8,195,012 | -0.44(-5.14%) |
May 17, 2019 | 8.914 | 9.156 | 8.488 | 8.488 | 5,788,150 | -0.53(-5.91%) |
May 16, 2019 | 9.273 | 9.350 | 8.992 | 9.021 | 4,272,238 | -0.18(-2.00%) |
May 15, 2019 | 8.963 | 9.234 | 8.914 | 9.205 | 3,557,878 | +0.14(+1.50%) |
May 14, 2019 | 8.885 | 9.210 | 8.846 | 9.069 | 5,025,229 | +0.26(+2.97%) |
May 13, 2019 | 9.215 | 9.215 | 8.749 | 8.808 | 5,723,570 | -0.48(-5.21%) |
May 10, 2019 | 9.224 | 9.350 | 8.982 | 9.292 | 5,601,552 | +0.01(+0.10%) |
May 09, 2019 | 9.205 | 9.360 | 8.914 | 9.282 | 7,353,531 | +0.01(+0.10%) |
May 08, 2019 | 9.098 | 9.437 | 9.079 | 9.273 | 6,456,667 | +0.16(+1.70%) |
May 07, 2019 | 8.856 | 9.234 | 8.648 | 9.118 | 11,512,500 | +0.15(+1.62%) |
May 06, 2019 | 8.672 | 9.030 | 8.599 | 8.972 | 8,820,975 | +0.13(+1.42%) |
May 03, 2019 | 8.565 | 8.967 | 8.473 | 8.846 | 8,706,943 | +0.38(+4.46%) |
May 02, 2019 | 8.623 | 8.672 | 8.226 | 8.468 | 12,469,301 | -0.28(-3.21%) |
May 01, 2019 | 8.759 | 8.977 | 8.701 | 8.749 | 7,144,550 | -0.01(-0.11%) |
Apr 30, 2019 | 9.224 | 9.234 | 8.682 | 8.759 | 14,942,411 | -0.34(-3.73%) |
Apr 29, 2019 | 8.914 | 9.244 | 8.856 | 9.098 | 7,294,510 | +0.15(+1.62%) |
Apr 26, 2019 | 9.079 | 9.311 | 8.895 | 8.953 | 9,765,536 | -0.16(-1.81%) |
Apr 25, 2019 | 9.321 | 9.384 | 8.934 | 9.118 | 11,437,409 | -0.34(-3.59%) |
Apr 24, 2019 | 9.476 | 9.704 | 9.379 | 9.457 | 8,916,886 | +0.08(+0.83%) |
Apr 23, 2019 | 9.699 | 10.16 | 9.331 | 9.379 | 17,768,536 | -0.15(-1.53%) |
Apr 22, 2019 | 9.544 | 9.631 | 9.273 | 9.525 | 13,284,198 | +0.08(+0.82%) |
Apr 18, 2019 | 9.835 | 9.883 | 9.379 | 9.447 | 12,587,520 | -0.39(-3.94%) |
Apr 17, 2019 | 10.10 | 10.19 | 9.728 | 9.835 | 7,346,994 | -0.20(-2.03%) |
Apr 16, 2019 | 9.893 | 10.13 | 9.602 | 10.04 | 8,914,584 | +0.19(+1.97%) |
Apr 15, 2019 | 9.922 | 10.09 | 9.655 | 9.844 | 8,897,644 | -0.16(-1.55%) |
Apr 12, 2019 | 10.39 | 10.45 | 9.936 | 9.999 | 8,768,144 | -0.02(-0.19%) |
Apr 11, 2019 | 10.13 | 10.21 | 9.873 | 10.02 | 5,712,145 | -0.20(-1.99%) |
Apr 10, 2019 | 10.30 | 10.48 | 10.17 | 10.22 | 5,842,593 | -0.04(-0.38%) |
Apr 09, 2019 | 10.59 | 10.62 | 10.21 | 10.26 | 6,152,223 | -0.31(-2.93%) |
Apr 08, 2019 | 10.59 | 10.76 | 10.46 | 10.57 | 5,642,874 | +0.09(+0.83%) |
Apr 05, 2019 | 10.22 | 10.53 | 10.22 | 10.48 | 4,979,937 | +0.26(+2.56%) |
Apr 04, 2019 | 9.951 | 10.22 | 9.815 | 10.22 | 7,411,878 | +0.30(+3.03%) |
Apr 03, 2019 | 10.57 | 10.59 | 9.864 | 9.922 | 9,709,325 | -0.62(-5.88%) |
Apr 02, 2019 | 10.80 | 10.83 | 10.50 | 10.54 | 4,239,238 | -0.25(-2.33%) |
Apr 01, 2019 | 11.02 | 11.07 | 10.72 | 10.79 | 4,990,053 | -0.10(-0.89%) |
Mar 29, 2019 | 10.97 | 11.03 | 10.78 | 10.89 | 5,352,617 | +0.03(+0.27%) |
Mar 28, 2019 | 10.43 | 10.92 | 10.24 | 10.86 | 5,897,522 | +0.43(+4.09%) |
Mar 27, 2019 | 10.66 | 10.71 | 10.34 | 10.44 | 5,103,169 | -0.28(-2.62%) |
Mar 26, 2019 | 10.77 | 10.94 | 10.52 | 10.72 | 6,078,758 | +0.09(+0.82%) |
Mar 25, 2019 | 10.47 | 10.74 | 10.25 | 10.63 | 5,386,607 | +0.10(+0.92%) |
Mar 22, 2019 | 10.92 | 10.94 | 10.37 | 10.53 | 5,063,741 | -0.58(-5.23%) |
Mar 21, 2019 | 10.98 | 11.18 | 10.92 | 11.11 | 5,807,036 | +0.15(+1.41%) |
Mar 20, 2019 | 10.37 | 11.11 | 10.33 | 10.96 | 6,250,388 | +0.53(+5.11%) |
Mar 19, 2019 | 10.73 | 10.76 | 10.37 | 10.43 | 4,529,186 | -0.12(-1.10%) |
Mar 18, 2019 | 10.23 | 10.56 | 10.22 | 10.54 | 4,456,980 | +0.35(+3.42%) |
Mar 15, 2019 | 10.40 | 10.49 | 10.10 | 10.19 | 10,823,096 | -0.36(-3.40%) |
Mar 14, 2019 | 10.45 | 10.62 | 10.44 | 10.55 | 5,602,044 | +0.10(+0.93%) |
Mar 13, 2019 | 10.16 | 10.50 | 10.14 | 10.45 | 8,003,340 | +0.41(+4.04%) |
Mar 12, 2019 | 9.604 | 10.08 | 9.579 | 10.05 | 6,194,995 | +0.52(+5.48%) |
Mar 11, 2019 | 9.507 | 9.633 | 9.381 | 9.526 | 5,805,366 | +0.06(+0.61%) |
Mar 08, 2019 | 9.836 | 9.865 | 9.459 | 9.468 | 6,354,436 | -0.47(-4.77%) |
Mar 07, 2019 | 10.30 | 10.30 | 9.913 | 9.942 | 6,019,727 | -0.31(-3.02%) |
Mar 06, 2019 | 10.50 | 10.54 | 10.20 | 10.25 | 5,441,321 | -0.34(-3.20%) |
Mar 05, 2019 | 10.77 | 10.77 | 10.48 | 10.59 | 7,264,604 | -0.17(-1.62%) |
Mar 04, 2019 | 10.54 | 10.93 | 10.52 | 10.76 | 9,024,618 | +0.18(+1.74%) |