Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.720 | 7.870 | 7.580 | 7.690 | 1,714,200 | -0.19(-2.41%) |
May 30, 2019 | 8.220 | 8.300 | 7.870 | 7.880 | 1,034,623 | -0.31(-3.79%) |
May 29, 2019 | 8.210 | 8.310 | 8.010 | 8.190 | 1,698,577 | -0.21(-2.50%) |
May 28, 2019 | 8.380 | 8.530 | 8.240 | 8.400 | 1,293,650 | +0.04(+0.48%) |
May 24, 2019 | 8.190 | 8.390 | 8.150 | 8.360 | 1,456,700 | +0.26(+3.21%) |
May 23, 2019 | 8.450 | 8.600 | 8.010 | 8.100 | 1,857,558 | -0.54(-6.25%) |
May 22, 2019 | 8.700 | 8.710 | 8.360 | 8.640 | 2,075,094 | -0.27(-3.03%) |
May 21, 2019 | 8.810 | 9.010 | 8.800 | 8.910 | 989,336 | +0.12(+1.37%) |
May 20, 2019 | 8.640 | 8.800 | 8.490 | 8.790 | 1,040,426 | +0.18(+2.09%) |
May 17, 2019 | 8.890 | 8.935 | 8.570 | 8.610 | 1,175,100 | -0.37(-4.12%) |
May 16, 2019 | 8.870 | 9.110 | 8.870 | 8.980 | 1,104,169 | +0.10(+1.13%) |
May 15, 2019 | 8.680 | 9.030 | 8.620 | 8.880 | 1,263,472 | +0.08(+0.91%) |
May 14, 2019 | 8.540 | 8.870 | 8.480 | 8.800 | 2,013,309 | +0.35(+4.14%) |
May 13, 2019 | 9.170 | 9.170 | 8.430 | 8.450 | 2,693,685 | -0.83(-8.94%) |
May 10, 2019 | 8.980 | 9.280 | 8.910 | 9.280 | 1,277,300 | +0.30(+3.34%) |
May 09, 2019 | 8.740 | 9.070 | 8.650 | 8.980 | 1,527,033 | +0.18(+2.05%) |
May 08, 2019 | 8.850 | 9.300 | 8.760 | 8.800 | 1,425,686 | -0.29(-3.19%) |
May 07, 2019 | 9.060 | 9.200 | 8.950 | 9.090 | 805,056 | -0.08(-0.87%) |
May 06, 2019 | 9.180 | 9.340 | 8.980 | 9.170 | 1,415,698 | -0.14(-1.50%) |
May 03, 2019 | 9.040 | 9.400 | 8.940 | 9.310 | 1,559,300 | +0.27(+2.99%) |
May 02, 2019 | 8.800 | 9.070 | 8.610 | 9.040 | 1,368,276 | +0.19(+2.15%) |
May 01, 2019 | 9.490 | 9.540 | 8.830 | 8.850 | 2,304,574 | -0.65(-6.84%) |
Apr 30, 2019 | 9.410 | 9.520 | 9.180 | 9.500 | 1,047,152 | +0.13(+1.39%) |
Apr 29, 2019 | 9.320 | 9.440 | 9.100 | 9.370 | 1,419,270 | -0.01(-0.11%) |
Apr 26, 2019 | 9.730 | 9.760 | 9.320 | 9.380 | 1,669,900 | -0.41(-4.19%) |
Apr 25, 2019 | 9.560 | 9.860 | 9.370 | 9.790 | 1,448,987 | +0.24(+2.51%) |
Apr 24, 2019 | 9.970 | 10.00 | 9.550 | 9.550 | 1,688,829 | -0.40(-4.02%) |
Apr 23, 2019 | 10.04 | 10.11 | 9.900 | 9.950 | 1,189,273 | -0.08(-0.80%) |
Apr 22, 2019 | 10.28 | 10.45 | 9.970 | 10.03 | 1,288,089 | -0.12(-1.18%) |
Apr 18, 2019 | 10.25 | 10.49 | 10.13 | 10.15 | 1,801,600 | -0.11(-1.07%) |
Apr 17, 2019 | 10.09 | 10.31 | 9.920 | 10.26 | 1,297,953 | +0.19(+1.89%) |
Apr 16, 2019 | 10.11 | 10.18 | 9.940 | 10.07 | 1,556,854 | +0.02(+0.20%) |
Apr 15, 2019 | 10.30 | 10.43 | 9.950 | 10.05 | 1,928,165 | -0.27(-2.62%) |
Apr 12, 2019 | 10.28 | 10.45 | 10.17 | 10.32 | 1,860,200 | +0.28(+2.79%) |
Apr 11, 2019 | 10.18 | 10.32 | 10.01 | 10.04 | 1,731,388 | -0.02(-0.20%) |
Apr 10, 2019 | 9.900 | 10.15 | 9.720 | 10.06 | 1,438,118 | +0.21(+2.13%) |
Apr 09, 2019 | 10.15 | 10.22 | 9.850 | 9.850 | 2,124,461 | -0.43(-4.18%) |
Apr 08, 2019 | 10.30 | 10.37 | 9.810 | 10.28 | 2,019,125 | +0.11(+1.08%) |
Apr 05, 2019 | 10.33 | 10.44 | 9.911 | 10.17 | 3,521,900 | -0.16(-1.55%) |
Apr 04, 2019 | 10.96 | 11.04 | 10.30 | 10.33 | 2,382,362 | -0.60(-5.49%) |
Apr 03, 2019 | 11.55 | 11.80 | 10.43 | 10.93 | 5,873,457 | -0.26(-2.32%) |
Apr 02, 2019 | 11.32 | 11.63 | 11.19 | 11.19 | 1,282,193 | -0.05(-0.44%) |
Apr 01, 2019 | 11.32 | 11.40 | 11.15 | 11.24 | 1,299,528 | +0.04(+0.36%) |
Mar 29, 2019 | 11.39 | 11.39 | 11.00 | 11.20 | 1,258,500 | +0.04(+0.36%) |
Mar 28, 2019 | 11.06 | 11.53 | 10.91 | 11.16 | 2,199,252 | -0.08(-0.71%) |
Mar 27, 2019 | 10.71 | 11.29 | 10.71 | 11.24 | 3,003,677 | +0.30(+2.74%) |
Mar 26, 2019 | 10.46 | 10.89 | 10.46 | 10.94 | 1,597,074 | +0.53(+5.09%) |
Mar 25, 2019 | 9.950 | 10.44 | 9.870 | 10.41 | 1,507,685 | +0.46(+4.62%) |
Mar 22, 2019 | 10.13 | 10.23 | 9.850 | 9.950 | 1,357,200 | -0.24(-2.36%) |
Mar 21, 2019 | 10.07 | 10.23 | 9.920 | 10.19 | 1,213,699 | +0.11(+1.09%) |
Mar 20, 2019 | 9.800 | 10.27 | 9.760 | 10.08 | 1,592,240 | +0.28(+2.86%) |
Mar 19, 2019 | 9.820 | 10.04 | 9.760 | 9.800 | 1,091,340 | +0.02(+0.20%) |
Mar 18, 2019 | 10.04 | 10.04 | 9.670 | 9.780 | 1,811,403 | -0.20(-2.00%) |
Mar 15, 2019 | 9.890 | 10.12 | 9.810 | 9.980 | 3,003,500 | +0.05(+0.50%) |
Mar 14, 2019 | 9.840 | 9.960 | 9.810 | 9.930 | 1,020,918 | +0.08(+0.81%) |
Mar 13, 2019 | 9.890 | 10.02 | 9.760 | 9.850 | 1,026,461 | +0.05(+0.51%) |
Mar 12, 2019 | 9.670 | 10.08 | 9.580 | 9.800 | 2,433,483 | +0.33(+3.48%) |
Mar 11, 2019 | 9.480 | 9.530 | 9.320 | 9.470 | 1,466,453 | +0.03(+0.32%) |
Mar 08, 2019 | 9.630 | 9.630 | 9.310 | 9.440 | 1,236,900 | -0.20(-2.07%) |
Mar 07, 2019 | 9.870 | 9.870 | 9.340 | 9.640 | 1,259,653 | -0.22(-2.23%) |
Mar 06, 2019 | 9.910 | 10.00 | 9.810 | 9.860 | 996,300 | -0.09(-0.90%) |
Mar 05, 2019 | 9.960 | 10.04 | 9.830 | 9.950 | 863,414 | +0.00(+0.00%) |
Mar 04, 2019 | 10.19 | 10.31 | 9.790 | 9.950 | 1,662,479 | -0.16(-1.58%) |