Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.910 | 8.160 | 7.780 | 7.900 | 2,769,100 | -0.19(-2.35%) |
May 30, 2019 | 8.470 | 8.530 | 8.090 | 8.090 | 2,497,383 | -0.35(-4.15%) |
May 29, 2019 | 8.250 | 8.450 | 8.110 | 8.440 | 3,483,090 | +0.00(+0.00%) |
May 28, 2019 | 8.760 | 8.760 | 8.390 | 8.440 | 3,108,578 | -0.27(-3.10%) |
May 24, 2019 | 8.950 | 9.050 | 8.580 | 8.710 | 2,114,900 | -0.10(-1.14%) |
May 23, 2019 | 9.300 | 9.430 | 8.780 | 8.810 | 3,524,622 | -0.70(-7.36%) |
May 22, 2019 | 9.980 | 10.09 | 9.380 | 9.510 | 2,587,951 | -0.60(-5.93%) |
May 21, 2019 | 10.01 | 10.21 | 10.00 | 10.11 | 3,143,563 | +0.15(+1.51%) |
May 20, 2019 | 10.06 | 10.13 | 9.900 | 9.960 | 1,660,922 | -0.08(-0.80%) |
May 17, 2019 | 10.15 | 10.36 | 10.02 | 10.04 | 1,504,200 | -0.28(-2.71%) |
May 16, 2019 | 10.16 | 10.46 | 10.15 | 10.32 | 3,180,785 | +0.24(+2.38%) |
May 15, 2019 | 9.320 | 10.11 | 9.300 | 10.08 | 3,565,100 | +0.32(+3.28%) |
May 14, 2019 | 9.630 | 9.990 | 9.500 | 9.760 | 2,882,087 | +0.21(+2.20%) |
May 13, 2019 | 9.870 | 9.930 | 9.515 | 9.550 | 2,296,009 | -0.43(-4.31%) |
May 10, 2019 | 10.06 | 10.20 | 9.845 | 9.980 | 3,110,800 | -0.12(-1.19%) |
May 09, 2019 | 9.540 | 10.14 | 9.500 | 10.10 | 2,496,295 | +0.41(+4.23%) |
May 08, 2019 | 9.580 | 10.04 | 9.470 | 9.690 | 3,397,692 | +0.11(+1.15%) |
May 07, 2019 | 9.980 | 10.37 | 9.084 | 9.580 | 5,198,617 | -0.47(-4.68%) |
May 06, 2019 | 10.01 | 10.27 | 9.920 | 10.05 | 4,051,323 | -0.19(-1.86%) |
May 03, 2019 | 9.930 | 10.31 | 9.870 | 10.24 | 2,631,900 | +0.40(+4.07%) |
May 02, 2019 | 9.730 | 10.01 | 9.645 | 9.840 | 4,419,356 | -0.10(-1.01%) |
May 01, 2019 | 10.60 | 10.68 | 9.910 | 9.940 | 3,148,286 | -0.59(-5.60%) |
Apr 30, 2019 | 10.74 | 10.80 | 10.23 | 10.53 | 2,731,891 | -0.03(-0.28%) |
Apr 29, 2019 | 10.72 | 10.76 | 10.49 | 10.56 | 1,552,642 | -0.14(-1.31%) |
Apr 26, 2019 | 10.59 | 10.85 | 10.47 | 10.70 | 2,922,000 | -0.01(-0.09%) |
Apr 25, 2019 | 10.77 | 10.90 | 10.48 | 10.71 | 2,278,833 | -0.02(-0.19%) |
Apr 24, 2019 | 10.57 | 10.94 | 10.48 | 10.73 | 2,928,575 | -0.13(-1.20%) |
Apr 23, 2019 | 10.73 | 10.87 | 10.51 | 10.86 | 2,833,597 | +0.06(+0.56%) |
Apr 22, 2019 | 10.40 | 10.95 | 10.32 | 10.80 | 3,570,186 | +0.49(+4.75%) |
Apr 18, 2019 | 10.33 | 10.49 | 10.22 | 10.31 | 2,413,300 | +0.05(+0.49%) |
Apr 17, 2019 | 10.12 | 10.48 | 10.04 | 10.26 | 3,069,125 | +0.21(+2.09%) |
Apr 16, 2019 | 10.04 | 10.14 | 9.860 | 10.05 | 2,666,594 | +0.02(+0.20%) |
Apr 15, 2019 | 9.580 | 10.04 | 9.550 | 10.03 | 3,697,110 | +0.40(+4.15%) |
Apr 12, 2019 | 9.600 | 9.970 | 9.380 | 9.630 | 4,542,200 | +0.62(+6.88%) |
Apr 11, 2019 | 9.390 | 9.450 | 8.840 | 9.010 | 5,114,089 | -0.43(-4.56%) |
Apr 10, 2019 | 9.250 | 9.570 | 9.170 | 9.440 | 2,497,550 | +0.23(+2.50%) |
Apr 09, 2019 | 9.490 | 9.560 | 9.090 | 9.210 | 3,214,613 | -0.35(-3.66%) |
Apr 08, 2019 | 9.200 | 9.830 | 9.200 | 9.560 | 4,720,707 | +0.42(+4.60%) |
Apr 05, 2019 | 8.730 | 9.200 | 8.700 | 9.140 | 3,357,900 | +0.46(+5.30%) |
Apr 04, 2019 | 8.420 | 8.770 | 8.395 | 8.680 | 2,865,626 | +0.24(+2.84%) |
Apr 03, 2019 | 8.940 | 8.970 | 8.390 | 8.440 | 6,234,576 | -0.41(-4.63%) |
Apr 02, 2019 | 8.840 | 8.920 | 8.635 | 8.850 | 3,061,194 | +0.01(+0.11%) |
Apr 01, 2019 | 8.910 | 8.940 | 8.605 | 8.840 | 3,127,518 | +0.05(+0.57%) |
Mar 29, 2019 | 9.140 | 9.200 | 8.650 | 8.790 | 3,136,500 | -0.21(-2.33%) |
Mar 28, 2019 | 8.850 | 9.070 | 8.835 | 9.000 | 2,528,049 | +0.01(+0.11%) |
Mar 27, 2019 | 8.890 | 9.020 | 8.810 | 8.990 | 3,955,247 | +0.07(+0.78%) |
Mar 26, 2019 | 8.850 | 9.210 | 8.770 | 8.920 | 2,889,547 | +0.14(+1.59%) |
Mar 25, 2019 | 8.710 | 8.840 | 8.450 | 8.780 | 2,767,985 | +0.07(+0.80%) |
Mar 22, 2019 | 9.160 | 9.180 | 8.700 | 8.710 | 3,708,500 | -0.55(-5.94%) |
Mar 21, 2019 | 9.080 | 9.300 | 9.020 | 9.260 | 2,583,316 | +0.16(+1.76%) |
Mar 20, 2019 | 8.970 | 9.260 | 8.900 | 9.100 | 2,857,992 | +0.07(+0.78%) |
Mar 19, 2019 | 9.400 | 9.470 | 8.960 | 9.030 | 2,534,980 | -0.24(-2.59%) |
Mar 18, 2019 | 9.200 | 9.390 | 9.060 | 9.270 | 2,779,055 | +0.09(+0.98%) |
Mar 15, 2019 | 8.920 | 9.325 | 8.860 | 9.180 | 7,201,000 | +0.25(+2.80%) |
Mar 14, 2019 | 9.030 | 9.210 | 8.900 | 8.930 | 3,798,755 | -0.15(-1.65%) |
Mar 13, 2019 | 9.190 | 9.390 | 9.000 | 9.080 | 3,311,214 | +0.02(+0.22%) |
Mar 12, 2019 | 8.710 | 9.070 | 8.640 | 9.060 | 3,984,755 | +0.36(+4.14%) |
Mar 11, 2019 | 8.700 | 8.880 | 8.360 | 8.700 | 4,734,018 | +0.02(+0.23%) |
Mar 08, 2019 | 8.500 | 8.710 | 8.280 | 8.680 | 4,794,300 | -0.01(-0.12%) |
Mar 07, 2019 | 8.710 | 8.800 | 8.410 | 8.690 | 6,953,941 | -0.01(-0.11%) |
Mar 06, 2019 | 9.050 | 9.130 | 8.700 | 8.700 | 2,984,899 | -0.41(-4.50%) |
Mar 05, 2019 | 9.310 | 9.420 | 9.040 | 9.110 | 3,583,376 | -0.19(-2.04%) |
Mar 04, 2019 | 9.330 | 9.480 | 9.000 | 9.300 | 4,620,034 | +0.03(+0.32%) |