Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.391 | 9.743 | 9.376 | 9.712 | 23,264,134 | +0.49(+5.34%) |
May 30, 2019 | 9.196 | 9.282 | 9.118 | 9.219 | 11,858,106 | +0.10(+1.15%) |
May 29, 2019 | 9.099 | 9.285 | 9.099 | 9.115 | 13,365,534 | +0.01(+0.09%) |
May 28, 2019 | 9.076 | 9.192 | 9.037 | 9.107 | 12,494,319 | -0.16(-1.76%) |
May 24, 2019 | 9.309 | 9.309 | 9.115 | 9.270 | 13,642,875 | -0.01(-0.08%) |
May 23, 2019 | 9.324 | 9.495 | 9.277 | 9.277 | 16,953,114 | +0.02(+0.17%) |
May 22, 2019 | 9.433 | 9.440 | 9.169 | 9.262 | 16,559,792 | -0.15(-1.57%) |
May 21, 2019 | 9.409 | 9.440 | 9.246 | 9.409 | 14,701,985 | -0.05(-0.57%) |
May 20, 2019 | 9.464 | 9.588 | 9.425 | 9.464 | 8,519,011 | -0.02(-0.16%) |
May 17, 2019 | 9.386 | 9.518 | 9.316 | 9.479 | 14,788,279 | +0.03(+0.33%) |
May 16, 2019 | 9.634 | 9.642 | 9.394 | 9.448 | 17,488,354 | -0.25(-2.56%) |
May 15, 2019 | 9.743 | 9.789 | 9.619 | 9.696 | 14,351,426 | +0.03(+0.32%) |
May 14, 2019 | 9.518 | 9.720 | 9.456 | 9.665 | 15,738,181 | +0.12(+1.22%) |
May 13, 2019 | 9.402 | 9.572 | 9.324 | 9.549 | 19,197,268 | +0.24(+2.58%) |
May 10, 2019 | 9.627 | 9.665 | 9.309 | 9.309 | 18,392,208 | -0.29(-2.99%) |
May 09, 2019 | 9.774 | 9.851 | 9.588 | 9.596 | 13,304,110 | -0.16(-1.59%) |
May 08, 2019 | 9.929 | 10.09 | 9.650 | 9.751 | 19,223,478 | -0.12(-1.18%) |
May 07, 2019 | 9.782 | 9.929 | 9.712 | 9.867 | 16,610,001 | +0.05(+0.55%) |
May 06, 2019 | 9.797 | 9.805 | 9.712 | 9.813 | 8,619,468 | +0.05(+0.48%) |
May 03, 2019 | 9.820 | 9.863 | 9.692 | 9.766 | 14,923,897 | +0.06(+0.64%) |
May 02, 2019 | 9.689 | 9.906 | 9.623 | 9.704 | 18,046,390 | -0.06(-0.64%) |
May 01, 2019 | 9.851 | 9.976 | 9.580 | 9.766 | 28,386,540 | -0.10(-1.02%) |
Apr 30, 2019 | 9.820 | 9.968 | 9.805 | 9.867 | 16,966,520 | +0.05(+0.47%) |
Apr 29, 2019 | 10.05 | 10.07 | 9.797 | 9.820 | 11,668,529 | -0.26(-2.62%) |
Apr 26, 2019 | 10.05 | 10.14 | 10.01 | 10.08 | 8,696,561 | +0.12(+1.25%) |
Apr 25, 2019 | 9.968 | 10.13 | 9.875 | 9.960 | 18,239,874 | +0.01(+0.08%) |
Apr 24, 2019 | 9.914 | 10.08 | 9.786 | 9.952 | 11,295,259 | +0.02(+0.16%) |
Apr 23, 2019 | 9.976 | 10.05 | 9.890 | 9.937 | 12,962,213 | -0.12(-1.23%) |
Apr 22, 2019 | 10.30 | 10.30 | 10.04 | 10.06 | 9,209,007 | -0.19(-1.89%) |
Apr 18, 2019 | 10.24 | 10.45 | 10.17 | 10.25 | 11,389,066 | +0.02(+0.15%) |
Apr 17, 2019 | 10.36 | 10.38 | 10.16 | 10.24 | 16,241,173 | -0.07(-0.68%) |
Apr 16, 2019 | 10.48 | 10.51 | 10.24 | 10.31 | 14,895,435 | -0.26(-2.49%) |
Apr 15, 2019 | 10.34 | 10.61 | 10.32 | 10.57 | 16,020,265 | +0.16(+1.56%) |
Apr 12, 2019 | 10.46 | 10.54 | 10.36 | 10.41 | 15,453,090 | -0.02(-0.22%) |
Apr 11, 2019 | 10.44 | 10.54 | 10.33 | 10.43 | 14,251,934 | -0.11(-1.03%) |
Apr 10, 2019 | 10.74 | 10.83 | 10.50 | 10.54 | 14,069,557 | -0.10(-0.95%) |
Apr 09, 2019 | 10.56 | 10.65 | 10.50 | 10.64 | 12,195,784 | +0.16(+1.48%) |
Apr 08, 2019 | 10.64 | 10.64 | 10.45 | 10.49 | 9,914,572 | +0.02(+0.22%) |
Apr 05, 2019 | 10.50 | 10.52 | 10.39 | 10.46 | 9,093,488 | -0.05(-0.52%) |
Apr 04, 2019 | 10.22 | 10.53 | 10.13 | 10.52 | 12,771,136 | +0.20(+1.96%) |
Apr 03, 2019 | 10.52 | 10.52 | 10.28 | 10.32 | 15,048,012 | -0.12(-1.19%) |
Apr 02, 2019 | 10.40 | 10.52 | 10.38 | 10.44 | 18,586,462 | +0.02(+0.15%) |
Apr 01, 2019 | 10.63 | 10.68 | 10.32 | 10.43 | 21,386,766 | -0.21(-1.97%) |
Mar 29, 2019 | 10.92 | 10.92 | 10.63 | 10.63 | 14,435,956 | -0.13(-1.22%) |
Mar 28, 2019 | 10.82 | 10.94 | 10.65 | 10.77 | 20,520,406 | -0.29(-2.60%) |
Mar 27, 2019 | 11.26 | 11.28 | 11.02 | 11.05 | 16,078,882 | -0.19(-1.72%) |
Mar 26, 2019 | 10.93 | 11.26 | 10.88 | 11.25 | 27,163,838 | +0.18(+1.61%) |
Mar 25, 2019 | 10.67 | 11.10 | 10.62 | 11.07 | 37,134,188 | +0.47(+4.39%) |
Mar 22, 2019 | 10.25 | 10.63 | 10.22 | 10.60 | 28,773,808 | +0.30(+2.94%) |
Mar 21, 2019 | 10.19 | 10.32 | 10.08 | 10.30 | 21,954,708 | +0.13(+1.30%) |
Mar 20, 2019 | 9.921 | 10.25 | 9.805 | 10.17 | 20,387,032 | +0.21(+2.10%) |
Mar 19, 2019 | 10.13 | 10.15 | 9.929 | 9.960 | 12,706,734 | -0.09(-0.85%) |
Mar 18, 2019 | 10.08 | 10.25 | 10.01 | 10.05 | 14,625,571 | -0.04(-0.38%) |
Mar 15, 2019 | 10.26 | 10.28 | 10.06 | 10.08 | 33,466,420 | -0.09(-0.84%) |
Mar 14, 2019 | 10.12 | 10.19 | 10.02 | 10.17 | 13,419,714 | -0.19(-1.80%) |
Mar 13, 2019 | 10.37 | 10.39 | 10.24 | 10.36 | 17,582,352 | +0.09(+0.91%) |
Mar 12, 2019 | 10.22 | 10.29 | 10.14 | 10.26 | 17,464,520 | +0.04(+0.38%) |
Mar 11, 2019 | 10.29 | 10.46 | 10.09 | 10.22 | 33,144,356 | +0.19(+1.93%) |
Mar 08, 2019 | 9.976 | 10.08 | 9.836 | 10.03 | 22,899,956 | +0.23(+2.38%) |
Mar 07, 2019 | 9.580 | 9.820 | 9.572 | 9.797 | 16,442,019 | +0.18(+1.85%) |
Mar 06, 2019 | 9.836 | 9.836 | 9.588 | 9.619 | 17,152,056 | -0.23(-2.36%) |
Mar 05, 2019 | 9.627 | 9.859 | 9.619 | 9.851 | 14,137,119 | +0.15(+1.52%) |
Mar 04, 2019 | 9.518 | 9.735 | 9.448 | 9.704 | 16,816,180 | +0.16(+1.62%) |