Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.614 | 8.666 | 8.530 | 8.614 | 3,068,692 | -0.15(-1.68%) |
May 30, 2019 | 8.847 | 8.890 | 8.657 | 8.761 | 1,180,047 | -0.06(-0.69%) |
May 29, 2019 | 8.692 | 8.873 | 8.596 | 8.821 | 1,225,606 | +0.10(+1.19%) |
May 28, 2019 | 8.700 | 8.812 | 8.700 | 8.717 | 1,318,921 | -0.01(-0.10%) |
May 24, 2019 | 8.657 | 8.752 | 8.605 | 8.726 | 1,493,857 | +0.09(+1.10%) |
May 23, 2019 | 8.761 | 8.821 | 8.528 | 8.631 | 2,009,659 | -0.24(-2.72%) |
May 22, 2019 | 8.993 | 9.058 | 8.765 | 8.873 | 2,694,523 | -0.13(-1.44%) |
May 21, 2019 | 9.011 | 9.110 | 8.985 | 9.002 | 3,006,365 | +0.02(+0.19%) |
May 20, 2019 | 8.959 | 9.200 | 8.933 | 8.985 | 2,232,408 | -0.04(-0.48%) |
May 17, 2019 | 9.071 | 9.261 | 9.019 | 9.028 | 1,772,077 | -0.17(-1.87%) |
May 16, 2019 | 9.140 | 9.330 | 9.131 | 9.200 | 2,555,098 | +0.15(+1.62%) |
May 15, 2019 | 9.080 | 9.192 | 8.959 | 9.054 | 2,382,540 | -0.16(-1.78%) |
May 14, 2019 | 9.097 | 9.325 | 9.071 | 9.218 | 5,774,276 | +0.11(+1.23%) |
May 13, 2019 | 9.304 | 9.370 | 9.062 | 9.106 | 1,387,474 | -0.39(-4.09%) |
May 10, 2019 | 9.433 | 9.511 | 9.243 | 9.494 | 1,339,960 | -0.02(-0.18%) |
May 09, 2019 | 9.407 | 9.524 | 9.304 | 9.511 | 848,157 | +0.00(+0.00%) |
May 08, 2019 | 9.571 | 9.640 | 9.481 | 9.511 | 1,059,727 | -0.08(-0.81%) |
May 07, 2019 | 9.882 | 9.901 | 9.511 | 9.588 | 1,981,909 | -0.40(-3.97%) |
May 06, 2019 | 9.778 | 10.01 | 9.752 | 9.985 | 1,321,602 | +0.03(+0.26%) |
May 03, 2019 | 9.873 | 9.981 | 9.864 | 9.959 | 902,159 | +0.16(+1.58%) |
May 02, 2019 | 9.675 | 9.951 | 9.675 | 9.804 | 2,567,344 | +0.14(+1.43%) |
May 01, 2019 | 9.744 | 9.795 | 9.563 | 9.666 | 7,820,868 | -0.08(-0.80%) |
Apr 30, 2019 | 9.873 | 10.00 | 9.726 | 9.744 | 1,849,876 | -0.14(-1.40%) |
Apr 29, 2019 | 9.761 | 9.968 | 9.761 | 9.882 | 1,180,365 | +0.16(+1.60%) |
Apr 26, 2019 | 9.580 | 9.744 | 9.580 | 9.726 | 972,671 | +0.14(+1.44%) |
Apr 25, 2019 | 9.606 | 9.679 | 9.511 | 9.588 | 1,335,813 | -0.02(-0.18%) |
Apr 24, 2019 | 9.726 | 9.916 | 9.416 | 9.606 | 2,593,191 | -0.36(-3.63%) |
Apr 23, 2019 | 9.744 | 10.05 | 9.744 | 9.968 | 1,577,252 | +0.21(+2.12%) |
Apr 22, 2019 | 9.838 | 9.890 | 9.735 | 9.761 | 1,220,156 | -0.09(-0.96%) |
Apr 18, 2019 | 9.838 | 10.01 | 9.761 | 9.856 | 1,168,550 | -0.01(-0.09%) |
Apr 17, 2019 | 10.04 | 10.07 | 9.847 | 9.864 | 1,203,256 | -0.16(-1.63%) |
Apr 16, 2019 | 9.907 | 10.06 | 9.864 | 10.03 | 1,394,948 | +0.15(+1.48%) |
Apr 15, 2019 | 10.02 | 10.06 | 9.838 | 9.882 | 959,965 | -0.14(-1.38%) |
Apr 12, 2019 | 9.968 | 10.07 | 9.882 | 10.02 | 1,181,308 | +0.15(+1.48%) |
Apr 11, 2019 | 9.916 | 9.989 | 9.821 | 9.873 | 1,236,453 | -0.02(-0.17%) |
Apr 10, 2019 | 9.778 | 9.920 | 9.692 | 9.890 | 1,346,662 | +0.10(+1.06%) |
Apr 09, 2019 | 9.864 | 9.890 | 9.731 | 9.787 | 1,391,124 | -0.09(-0.87%) |
Apr 08, 2019 | 9.925 | 9.994 | 9.834 | 9.873 | 2,198,137 | -0.11(-1.12%) |
Apr 05, 2019 | 10.18 | 10.21 | 9.951 | 9.985 | 1,780,544 | -0.18(-1.78%) |
Apr 04, 2019 | 10.05 | 10.19 | 9.985 | 10.17 | 1,270,962 | +0.13(+1.29%) |
Apr 03, 2019 | 10.25 | 10.30 | 9.994 | 10.04 | 2,018,217 | -0.11(-1.10%) |
Apr 02, 2019 | 10.08 | 10.15 | 10.00 | 10.15 | 1,903,262 | +0.03(+0.26%) |
Apr 01, 2019 | 9.959 | 10.15 | 9.933 | 10.12 | 1,775,631 | +0.24(+2.44%) |
Mar 29, 2019 | 9.847 | 9.916 | 9.718 | 9.882 | 3,248,075 | +0.10(+1.06%) |
Mar 28, 2019 | 9.614 | 9.787 | 9.545 | 9.778 | 1,265,946 | +0.17(+1.80%) |
Mar 27, 2019 | 9.580 | 9.696 | 9.502 | 9.606 | 1,615,131 | +0.03(+0.36%) |
Mar 26, 2019 | 9.373 | 9.597 | 9.373 | 9.571 | 1,466,759 | +0.26(+2.78%) |
Mar 25, 2019 | 9.278 | 9.433 | 9.226 | 9.312 | 1,206,919 | +0.03(+0.37%) |
Mar 22, 2019 | 9.519 | 9.558 | 9.218 | 9.278 | 2,242,119 | -0.34(-3.58%) |
Mar 21, 2019 | 9.494 | 9.683 | 9.430 | 9.623 | 1,651,824 | +0.09(+1.00%) |
Mar 20, 2019 | 9.761 | 9.899 | 9.528 | 9.528 | 1,760,707 | -0.25(-2.56%) |
Mar 19, 2019 | 10.05 | 10.08 | 9.778 | 9.778 | 1,584,786 | -0.22(-2.24%) |
Mar 18, 2019 | 9.830 | 10.03 | 9.821 | 10.00 | 1,301,636 | +0.18(+1.84%) |
Mar 15, 2019 | 9.968 | 10.00 | 9.761 | 9.821 | 6,118,539 | -0.12(-1.21%) |
Mar 14, 2019 | 9.813 | 9.972 | 9.769 | 9.942 | 1,284,198 | +0.13(+1.32%) |
Mar 13, 2019 | 9.899 | 9.951 | 9.795 | 9.813 | 2,229,689 | -0.03(-0.35%) |
Mar 12, 2019 | 9.709 | 9.864 | 9.666 | 9.847 | 1,593,613 | +0.13(+1.33%) |
Mar 11, 2019 | 9.494 | 9.744 | 9.433 | 9.718 | 1,745,809 | +0.28(+2.92%) |
Mar 08, 2019 | 9.295 | 9.519 | 9.269 | 9.442 | 1,253,443 | +0.09(+0.92%) |
Mar 07, 2019 | 9.485 | 9.554 | 9.235 | 9.356 | 1,599,520 | -0.17(-1.81%) |
Mar 06, 2019 | 9.761 | 9.804 | 9.446 | 9.528 | 1,952,608 | -0.25(-2.56%) |
Mar 05, 2019 | 9.838 | 9.847 | 9.700 | 9.778 | 1,144,894 | -0.08(-0.79%) |
Mar 04, 2019 | 9.976 | 10.00 | 9.808 | 9.856 | 1,189,062 | -0.07(-0.70%) |