Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.250 | 6.440 | 6.220 | 6.320 | 1,624,800 | -0.07(-1.10%) |
May 30, 2019 | 6.400 | 6.590 | 6.360 | 6.390 | 1,552,334 | -0.05(-0.78%) |
May 29, 2019 | 6.540 | 6.620 | 6.340 | 6.440 | 2,238,862 | -0.18(-2.72%) |
May 28, 2019 | 6.920 | 6.980 | 6.530 | 6.620 | 2,315,448 | -0.28(-4.06%) |
May 24, 2019 | 6.970 | 7.090 | 6.720 | 6.900 | 2,834,200 | +0.00(+0.00%) |
May 23, 2019 | 6.840 | 6.930 | 6.670 | 6.900 | 2,373,736 | -0.07(-1.00%) |
May 22, 2019 | 7.300 | 7.380 | 6.860 | 6.970 | 2,682,148 | -0.29(-3.99%) |
May 21, 2019 | 7.290 | 7.435 | 7.180 | 7.260 | 2,211,727 | +0.07(+0.97%) |
May 20, 2019 | 7.320 | 7.360 | 7.060 | 7.190 | 2,122,752 | -0.17(-2.31%) |
May 17, 2019 | 7.660 | 7.710 | 7.310 | 7.360 | 2,858,500 | -0.41(-5.28%) |
May 16, 2019 | 7.650 | 7.980 | 7.630 | 7.770 | 2,411,702 | -0.02(-0.26%) |
May 15, 2019 | 7.640 | 7.930 | 7.560 | 7.790 | 2,466,144 | +0.09(+1.17%) |
May 14, 2019 | 7.670 | 7.800 | 7.560 | 7.700 | 2,962,700 | +0.09(+1.18%) |
May 13, 2019 | 7.910 | 8.060 | 7.570 | 7.610 | 3,931,169 | -0.45(-5.58%) |
May 10, 2019 | 8.220 | 8.290 | 7.920 | 8.060 | 5,227,000 | -0.35(-4.16%) |
May 09, 2019 | 8.740 | 8.790 | 8.300 | 8.410 | 4,220,883 | -0.62(-6.87%) |
May 08, 2019 | 9.130 | 9.200 | 7.850 | 9.030 | 15,026,339 | -1.70(-15.84%) |
May 07, 2019 | 10.80 | 11.07 | 10.64 | 10.73 | 1,530,795 | -0.25(-2.28%) |
May 06, 2019 | 11.00 | 11.17 | 10.73 | 10.98 | 1,342,228 | -0.31(-2.75%) |
May 03, 2019 | 10.95 | 11.41 | 10.91 | 11.29 | 1,839,400 | +0.46(+4.25%) |
May 02, 2019 | 10.65 | 10.87 | 10.56 | 10.83 | 1,072,608 | +0.21(+1.98%) |
May 01, 2019 | 10.83 | 11.05 | 10.59 | 10.62 | 1,862,518 | -0.16(-1.48%) |
Apr 30, 2019 | 10.88 | 11.01 | 10.74 | 10.78 | 1,600,762 | -0.07(-0.65%) |
Apr 29, 2019 | 10.91 | 11.05 | 10.75 | 10.85 | 1,763,106 | -0.01(-0.09%) |
Apr 26, 2019 | 10.40 | 11.01 | 10.40 | 10.86 | 2,252,700 | +0.44(+4.22%) |
Apr 25, 2019 | 10.75 | 10.79 | 10.30 | 10.42 | 3,765,587 | -0.41(-3.79%) |
Apr 24, 2019 | 11.61 | 11.77 | 10.77 | 10.83 | 3,149,736 | -0.76(-6.56%) |
Apr 23, 2019 | 12.06 | 12.13 | 11.56 | 11.59 | 4,131,235 | -0.54(-4.45%) |
Apr 22, 2019 | 12.06 | 12.20 | 11.88 | 12.13 | 862,538 | +0.08(+0.66%) |
Apr 18, 2019 | 12.01 | 12.17 | 11.96 | 12.05 | 1,664,700 | +0.05(+0.42%) |
Apr 17, 2019 | 12.20 | 12.28 | 11.96 | 12.00 | 2,510,743 | -0.16(-1.32%) |
Apr 16, 2019 | 12.23 | 12.45 | 12.15 | 12.16 | 1,896,033 | -0.04(-0.33%) |
Apr 15, 2019 | 12.03 | 12.31 | 11.95 | 12.20 | 1,721,747 | -0.16(-1.29%) |
Apr 12, 2019 | 12.34 | 12.50 | 12.24 | 12.36 | 1,499,800 | +0.13(+1.06%) |
Apr 11, 2019 | 12.50 | 12.59 | 12.19 | 12.23 | 3,209,501 | -0.34(-2.70%) |
Apr 10, 2019 | 12.51 | 12.63 | 12.39 | 12.57 | 1,980,178 | +0.07(+0.56%) |
Apr 09, 2019 | 12.82 | 12.92 | 12.46 | 12.50 | 2,651,292 | -0.30(-2.34%) |
Apr 08, 2019 | 12.10 | 12.89 | 12.09 | 12.80 | 2,143,273 | +0.71(+5.87%) |
Apr 05, 2019 | 12.15 | 12.20 | 11.97 | 12.09 | 1,783,800 | -0.02(-0.17%) |
Apr 04, 2019 | 12.05 | 12.22 | 11.98 | 12.11 | 2,182,379 | +0.09(+0.75%) |
Apr 03, 2019 | 12.10 | 12.30 | 11.88 | 12.02 | 3,450,286 | +0.01(+0.08%) |
Apr 02, 2019 | 12.31 | 12.43 | 11.92 | 12.01 | 2,701,910 | -0.24(-1.96%) |
Apr 01, 2019 | 12.35 | 12.66 | 12.14 | 12.25 | 2,442,720 | -0.03(-0.24%) |
Mar 29, 2019 | 12.35 | 12.43 | 12.09 | 12.28 | 2,765,900 | +0.01(+0.08%) |
Mar 28, 2019 | 12.32 | 12.50 | 12.05 | 12.27 | 1,936,051 | -0.05(-0.41%) |
Mar 27, 2019 | 12.35 | 12.61 | 12.04 | 12.32 | 2,407,953 | -0.08(-0.65%) |
Mar 26, 2019 | 12.81 | 13.09 | 12.32 | 12.40 | 2,603,938 | -0.31(-2.44%) |
Mar 25, 2019 | 12.81 | 12.90 | 12.35 | 12.71 | 2,618,635 | -0.21(-1.63%) |
Mar 22, 2019 | 13.24 | 13.60 | 12.71 | 12.92 | 2,076,000 | -0.37(-2.78%) |
Mar 21, 2019 | 12.72 | 13.42 | 12.62 | 13.29 | 2,151,461 | +0.62(+4.89%) |
Mar 20, 2019 | 13.01 | 13.21 | 12.65 | 12.67 | 3,523,165 | -0.42(-3.21%) |
Mar 19, 2019 | 13.00 | 13.48 | 12.99 | 13.09 | 4,633,812 | +0.18(+1.39%) |
Mar 18, 2019 | 12.59 | 12.92 | 12.23 | 12.91 | 4,622,767 | +0.32(+2.54%) |
Mar 15, 2019 | 12.13 | 12.68 | 11.92 | 12.59 | 5,842,000 | +0.50(+4.14%) |
Mar 14, 2019 | 12.67 | 12.75 | 12.05 | 12.09 | 2,566,514 | -0.57(-4.50%) |
Mar 13, 2019 | 12.48 | 12.75 | 12.38 | 12.66 | 3,678,121 | +0.08(+0.64%) |
Mar 12, 2019 | 13.10 | 13.10 | 12.46 | 12.58 | 3,935,832 | -0.49(-3.75%) |
Mar 11, 2019 | 12.75 | 13.10 | 12.53 | 13.07 | 4,875,195 | +0.30(+2.35%) |
Mar 08, 2019 | 11.79 | 12.81 | 11.55 | 12.77 | 8,329,400 | +0.67(+5.54%) |
Mar 07, 2019 | 12.80 | 12.92 | 11.88 | 12.10 | 25,268,846 | -0.95(-7.28%) |
Mar 06, 2019 | 13.18 | 13.38 | 12.40 | 13.05 | 6,552,000 | -0.17(-1.29%) |
Mar 05, 2019 | 12.18 | 13.65 | 11.89 | 13.22 | 7,217,643 | +0.64(+5.09%) |
Mar 04, 2019 | 13.00 | 13.13 | 12.18 | 12.58 | 46,106,008 | -0.32(-2.48%) |