Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.690 | 9.810 | 9.490 | 9.590 | 897,900 | -0.23(-2.34%) |
May 30, 2019 | 9.870 | 10.04 | 9.730 | 9.820 | 977,480 | -0.05(-0.51%) |
May 29, 2019 | 9.870 | 9.920 | 9.690 | 9.870 | 1,287,109 | -0.09(-0.90%) |
May 28, 2019 | 10.29 | 10.39 | 9.870 | 9.960 | 1,336,418 | -0.35(-3.39%) |
May 24, 2019 | 10.22 | 10.36 | 10.05 | 10.31 | 885,000 | +0.13(+1.28%) |
May 23, 2019 | 10.47 | 10.47 | 10.06 | 10.18 | 1,638,199 | -0.39(-3.69%) |
May 22, 2019 | 10.92 | 11.01 | 10.57 | 10.57 | 1,559,992 | -0.50(-4.52%) |
May 21, 2019 | 11.15 | 11.27 | 10.90 | 11.07 | 1,108,322 | -0.07(-0.63%) |
May 20, 2019 | 11.14 | 11.25 | 10.95 | 11.14 | 1,097,387 | -0.19(-1.68%) |
May 17, 2019 | 11.35 | 11.82 | 11.29 | 11.33 | 877,600 | -0.12(-1.05%) |
May 16, 2019 | 11.43 | 11.76 | 11.42 | 11.45 | 576,107 | +0.02(+0.17%) |
May 15, 2019 | 11.46 | 11.58 | 11.28 | 11.43 | 809,015 | -0.12(-1.04%) |
May 14, 2019 | 11.16 | 11.80 | 11.04 | 11.55 | 1,227,528 | +0.43(+3.87%) |
May 13, 2019 | 11.50 | 11.52 | 10.88 | 11.12 | 1,937,727 | -0.61(-5.20%) |
May 10, 2019 | 12.39 | 12.44 | 11.62 | 11.73 | 1,886,200 | -0.75(-6.01%) |
May 09, 2019 | 12.21 | 12.49 | 11.99 | 12.48 | 758,655 | +0.15(+1.22%) |
May 08, 2019 | 12.34 | 12.59 | 12.19 | 12.33 | 1,523,212 | -0.01(-0.08%) |
May 07, 2019 | 12.69 | 12.83 | 12.23 | 12.34 | 1,923,887 | -0.50(-3.89%) |
May 06, 2019 | 12.84 | 13.19 | 12.63 | 12.84 | 1,629,332 | -0.43(-3.24%) |
May 03, 2019 | 13.25 | 13.44 | 13.06 | 13.27 | 1,102,600 | -0.01(-0.08%) |
May 02, 2019 | 13.29 | 13.55 | 12.92 | 13.28 | 1,811,172 | -0.05(-0.38%) |
May 01, 2019 | 13.89 | 14.44 | 13.19 | 13.33 | 3,769,447 | +0.11(+0.83%) |
Apr 30, 2019 | 12.70 | 13.80 | 12.35 | 13.22 | 3,635,599 | +0.14(+1.07%) |
Apr 29, 2019 | 13.08 | 13.15 | 12.67 | 13.08 | 1,937,896 | -0.03(-0.23%) |
Apr 26, 2019 | 12.76 | 13.17 | 12.68 | 13.11 | 1,615,700 | +0.33(+2.58%) |
Apr 25, 2019 | 12.72 | 12.97 | 12.36 | 12.78 | 1,253,476 | +0.06(+0.47%) |
Apr 24, 2019 | 12.61 | 12.85 | 12.42 | 12.72 | 1,226,593 | +0.11(+0.87%) |
Apr 23, 2019 | 12.24 | 13.14 | 12.23 | 12.61 | 2,630,982 | +0.34(+2.77%) |
Apr 22, 2019 | 12.30 | 12.50 | 12.15 | 12.27 | 2,102,050 | +0.04(+0.33%) |
Apr 18, 2019 | 12.20 | 12.37 | 11.60 | 12.23 | 4,635,000 | +0.75(+6.53%) |
Apr 17, 2019 | 11.12 | 11.62 | 11.03 | 11.48 | 1,439,343 | +0.44(+3.99%) |
Apr 16, 2019 | 11.32 | 11.43 | 10.95 | 11.04 | 1,800,340 | -0.23(-2.04%) |
Apr 15, 2019 | 10.95 | 11.53 | 10.80 | 11.27 | 1,793,657 | +0.31(+2.83%) |
Apr 12, 2019 | 10.91 | 11.18 | 10.79 | 10.96 | 689,500 | +0.11(+1.01%) |
Apr 11, 2019 | 10.74 | 11.04 | 10.63 | 10.85 | 594,277 | +0.10(+0.93%) |
Apr 10, 2019 | 10.72 | 10.84 | 10.54 | 10.75 | 820,730 | +0.04(+0.37%) |
Apr 09, 2019 | 10.73 | 10.98 | 10.63 | 10.71 | 719,218 | -0.06(-0.56%) |
Apr 08, 2019 | 10.81 | 10.90 | 10.67 | 10.77 | 801,361 | -0.09(-0.83%) |
Apr 05, 2019 | 10.68 | 10.89 | 10.44 | 10.86 | 690,400 | +0.21(+1.97%) |
Apr 04, 2019 | 10.26 | 10.74 | 10.26 | 10.65 | 941,204 | +0.37(+3.60%) |
Apr 03, 2019 | 10.25 | 10.40 | 10.19 | 10.28 | 583,631 | +0.13(+1.28%) |
Apr 02, 2019 | 10.27 | 10.46 | 10.15 | 10.15 | 788,950 | -0.14(-1.36%) |
Apr 01, 2019 | 10.20 | 10.34 | 10.00 | 10.29 | 966,517 | +0.19(+1.88%) |
Mar 29, 2019 | 10.22 | 10.25 | 10.05 | 10.10 | 1,168,200 | -0.09(-0.88%) |
Mar 28, 2019 | 10.56 | 10.69 | 10.13 | 10.19 | 1,227,219 | -0.29(-2.77%) |
Mar 27, 2019 | 10.29 | 10.69 | 10.23 | 10.48 | 991,884 | +0.22(+2.14%) |
Mar 26, 2019 | 10.41 | 10.63 | 10.16 | 10.26 | 1,018,652 | -0.04(-0.39%) |
Mar 25, 2019 | 10.35 | 10.48 | 10.16 | 10.30 | 1,152,130 | -0.10(-0.96%) |
Mar 22, 2019 | 10.62 | 10.76 | 10.27 | 10.40 | 1,290,800 | -0.21(-1.98%) |
Mar 21, 2019 | 9.910 | 10.62 | 9.910 | 10.61 | 1,609,609 | +0.61(+6.10%) |
Mar 20, 2019 | 9.860 | 10.25 | 9.730 | 10.00 | 2,761,584 | +0.30(+3.09%) |
Mar 19, 2019 | 9.990 | 10.21 | 9.650 | 9.700 | 3,289,869 | -0.12(-1.22%) |
Mar 18, 2019 | 9.090 | 9.980 | 8.810 | 9.820 | 6,931,666 | -0.35(-3.44%) |
Mar 15, 2019 | 10.25 | 10.35 | 9.940 | 10.17 | 2,544,100 | -0.08(-0.78%) |
Mar 14, 2019 | 10.94 | 11.00 | 10.18 | 10.25 | 1,796,795 | -0.68(-6.22%) |
Mar 13, 2019 | 11.10 | 11.45 | 10.92 | 10.93 | 1,148,411 | -0.15(-1.35%) |
Mar 12, 2019 | 11.50 | 12.18 | 10.89 | 11.08 | 2,105,262 | -0.36(-3.15%) |
Mar 11, 2019 | 11.23 | 11.45 | 11.16 | 11.44 | 576,261 | +0.24(+2.14%) |
Mar 08, 2019 | 11.06 | 11.31 | 11.00 | 11.20 | 402,600 | +0.03(+0.27%) |
Mar 07, 2019 | 11.37 | 11.54 | 11.15 | 11.17 | 626,459 | -0.23(-2.02%) |
Mar 06, 2019 | 11.21 | 11.44 | 11.10 | 11.40 | 690,781 | +0.19(+1.69%) |
Mar 05, 2019 | 11.55 | 11.55 | 11.19 | 11.21 | 905,666 | -0.35(-3.03%) |
Mar 04, 2019 | 11.79 | 11.80 | 11.32 | 11.56 | 1,178,942 | -0.17(-1.45%) |