Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.380 | 7.500 | 7.220 | 7.340 | 401,900 | -0.23(-3.04%) |
May 30, 2019 | 7.840 | 7.890 | 7.545 | 7.570 | 471,419 | -0.25(-3.20%) |
May 29, 2019 | 7.680 | 7.990 | 7.580 | 7.820 | 802,185 | -0.03(-0.38%) |
May 28, 2019 | 7.940 | 7.990 | 7.820 | 7.850 | 387,529 | -0.10(-1.26%) |
May 24, 2019 | 8.150 | 8.150 | 7.810 | 7.950 | 371,500 | -0.04(-0.50%) |
May 23, 2019 | 8.150 | 8.190 | 7.750 | 7.990 | 563,469 | -0.43(-5.11%) |
May 22, 2019 | 8.760 | 8.800 | 8.320 | 8.420 | 643,029 | -0.40(-4.54%) |
May 21, 2019 | 8.790 | 8.870 | 8.670 | 8.820 | 801,424 | +0.09(+1.03%) |
May 20, 2019 | 8.930 | 9.020 | 8.650 | 8.730 | 697,564 | -0.28(-3.11%) |
May 17, 2019 | 9.520 | 9.680 | 8.970 | 9.010 | 607,700 | -0.66(-6.83%) |
May 16, 2019 | 9.510 | 9.950 | 9.470 | 9.670 | 554,113 | +0.25(+2.65%) |
May 15, 2019 | 9.340 | 9.640 | 9.230 | 9.420 | 380,627 | -0.06(-0.63%) |
May 14, 2019 | 9.010 | 9.560 | 9.010 | 9.480 | 1,228,029 | +0.53(+5.92%) |
May 13, 2019 | 9.360 | 9.582 | 8.850 | 8.950 | 673,744 | -0.55(-5.79%) |
May 10, 2019 | 9.440 | 9.630 | 9.135 | 9.500 | 1,264,900 | -0.03(-0.31%) |
May 09, 2019 | 10.16 | 10.24 | 9.520 | 9.530 | 1,102,123 | -0.81(-7.83%) |
May 08, 2019 | 10.65 | 10.78 | 9.540 | 10.34 | 1,445,666 | -0.26(-2.45%) |
May 07, 2019 | 10.33 | 10.80 | 10.26 | 10.60 | 1,474,736 | -0.08(-0.75%) |
May 06, 2019 | 10.34 | 10.76 | 10.34 | 10.68 | 527,206 | +0.09(+0.85%) |
May 03, 2019 | 10.51 | 10.65 | 10.41 | 10.59 | 772,100 | +0.24(+2.32%) |
May 02, 2019 | 10.31 | 10.60 | 10.15 | 10.35 | 442,179 | -0.02(-0.19%) |
May 01, 2019 | 10.48 | 10.66 | 10.23 | 10.37 | 727,121 | -0.12(-1.14%) |
Apr 30, 2019 | 11.25 | 11.31 | 10.32 | 10.49 | 1,240,207 | -0.61(-5.50%) |
Apr 29, 2019 | 10.97 | 11.21 | 10.88 | 11.10 | 782,935 | +0.11(+1.00%) |
Apr 26, 2019 | 10.97 | 11.12 | 10.86 | 10.99 | 774,900 | -0.14(-1.26%) |
Apr 25, 2019 | 11.43 | 11.56 | 11.11 | 11.13 | 591,062 | -0.33(-2.88%) |
Apr 24, 2019 | 11.91 | 11.91 | 11.46 | 11.46 | 589,965 | -0.49(-4.10%) |
Apr 23, 2019 | 12.08 | 12.20 | 11.92 | 11.95 | 463,534 | -0.13(-1.08%) |
Apr 22, 2019 | 12.01 | 12.14 | 11.75 | 12.08 | 598,676 | +0.23(+1.94%) |
Apr 18, 2019 | 12.18 | 12.50 | 11.78 | 11.85 | 632,000 | -0.34(-2.79%) |
Apr 17, 2019 | 12.25 | 12.39 | 12.16 | 12.19 | 424,669 | -0.02(-0.16%) |
Apr 16, 2019 | 11.85 | 12.26 | 11.79 | 12.21 | 468,590 | +0.51(+4.36%) |
Apr 15, 2019 | 11.78 | 11.96 | 11.69 | 11.70 | 349,569 | -0.18(-1.52%) |
Apr 12, 2019 | 11.79 | 12.38 | 11.69 | 11.88 | 1,038,400 | +0.31(+2.68%) |
Apr 11, 2019 | 11.72 | 11.90 | 11.46 | 11.57 | 369,311 | -0.20(-1.70%) |
Apr 10, 2019 | 11.67 | 11.94 | 11.67 | 11.77 | 606,420 | +0.18(+1.55%) |
Apr 09, 2019 | 11.91 | 11.93 | 11.59 | 11.59 | 465,725 | -0.45(-3.74%) |
Apr 08, 2019 | 12.00 | 12.11 | 11.82 | 12.04 | 436,351 | +0.08(+0.67%) |
Apr 05, 2019 | 11.67 | 12.02 | 11.53 | 11.96 | 964,800 | +0.35(+3.01%) |
Apr 04, 2019 | 11.07 | 11.64 | 11.06 | 11.61 | 593,685 | +0.57(+5.16%) |
Apr 03, 2019 | 11.29 | 11.41 | 11.00 | 11.04 | 395,283 | -0.15(-1.34%) |
Apr 02, 2019 | 11.30 | 11.30 | 11.02 | 11.19 | 540,899 | -0.04(-0.36%) |
Apr 01, 2019 | 10.98 | 11.41 | 10.89 | 11.23 | 537,855 | +0.34(+3.12%) |
Mar 29, 2019 | 11.31 | 11.31 | 10.73 | 10.89 | 560,700 | -0.14(-1.27%) |
Mar 28, 2019 | 10.63 | 11.30 | 10.63 | 11.03 | 1,357,674 | +0.27(+2.51%) |
Mar 27, 2019 | 10.50 | 10.81 | 10.45 | 10.76 | 970,970 | +0.19(+1.80%) |
Mar 26, 2019 | 10.22 | 10.66 | 10.11 | 10.57 | 834,092 | +0.55(+5.49%) |
Mar 25, 2019 | 9.590 | 10.09 | 9.500 | 10.02 | 517,471 | +0.33(+3.41%) |
Mar 22, 2019 | 10.07 | 10.08 | 9.530 | 9.690 | 652,000 | -0.59(-5.74%) |
Mar 21, 2019 | 10.38 | 10.55 | 10.16 | 10.28 | 551,878 | -0.22(-2.10%) |
Mar 20, 2019 | 10.33 | 10.75 | 10.25 | 10.50 | 587,436 | +0.13(+1.25%) |
Mar 19, 2019 | 10.27 | 10.54 | 10.20 | 10.37 | 884,047 | +0.20(+1.97%) |
Mar 18, 2019 | 9.920 | 10.32 | 9.910 | 10.17 | 787,702 | +0.37(+3.78%) |
Mar 15, 2019 | 10.06 | 10.06 | 9.790 | 9.800 | 1,686,100 | -0.20(-2.00%) |
Mar 14, 2019 | 10.22 | 10.48 | 9.960 | 10.00 | 875,985 | -0.18(-1.77%) |
Mar 13, 2019 | 9.850 | 10.34 | 9.830 | 10.18 | 1,292,237 | +0.44(+4.52%) |
Mar 12, 2019 | 9.700 | 9.940 | 9.600 | 9.740 | 646,531 | +0.09(+0.93%) |
Mar 11, 2019 | 9.410 | 9.800 | 9.290 | 9.650 | 476,987 | +0.25(+2.66%) |
Mar 08, 2019 | 9.360 | 9.640 | 9.150 | 9.400 | 487,600 | -0.17(-1.78%) |
Mar 07, 2019 | 9.930 | 9.980 | 9.550 | 9.570 | 867,319 | -0.40(-4.01%) |
Mar 06, 2019 | 10.49 | 10.52 | 9.900 | 9.970 | 1,080,154 | -0.60(-5.68%) |
Mar 05, 2019 | 11.11 | 11.18 | 10.40 | 10.57 | 947,178 | -0.54(-4.86%) |
Mar 04, 2019 | 11.20 | 11.37 | 10.92 | 11.11 | 791,622 | -0.06(-0.54%) |