Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.700 | 7.920 | 7.630 | 7.870 | 3,472,700 | -0.13(-1.62%) |
May 30, 2019 | 8.000 | 8.300 | 7.855 | 8.000 | 2,869,013 | +0.00(+0.00%) |
May 29, 2019 | 7.840 | 8.040 | 7.520 | 8.000 | 4,135,226 | -0.05(-0.62%) |
May 28, 2019 | 8.180 | 8.230 | 7.950 | 8.050 | 2,287,798 | -0.12(-1.47%) |
May 24, 2019 | 8.570 | 8.590 | 8.070 | 8.170 | 2,565,600 | -0.23(-2.74%) |
May 23, 2019 | 9.030 | 9.210 | 8.340 | 8.400 | 4,554,013 | -1.00(-10.64%) |
May 22, 2019 | 9.660 | 9.720 | 9.255 | 9.400 | 2,045,577 | -0.24(-2.49%) |
May 21, 2019 | 9.600 | 9.975 | 9.500 | 9.640 | 2,664,599 | +0.09(+0.94%) |
May 20, 2019 | 9.550 | 9.735 | 9.300 | 9.550 | 2,259,380 | -0.02(-0.21%) |
May 17, 2019 | 9.570 | 9.810 | 9.540 | 9.570 | 2,407,300 | -0.10(-1.03%) |
May 16, 2019 | 9.760 | 10.03 | 9.580 | 9.670 | 2,634,654 | -0.04(-0.41%) |
May 15, 2019 | 9.430 | 9.740 | 9.330 | 9.710 | 2,982,369 | +0.20(+2.10%) |
May 14, 2019 | 8.990 | 9.610 | 8.970 | 9.510 | 2,914,650 | +0.57(+6.38%) |
May 13, 2019 | 9.230 | 9.320 | 8.800 | 8.940 | 2,962,568 | -0.43(-4.59%) |
May 10, 2019 | 9.360 | 9.405 | 9.055 | 9.370 | 2,553,100 | -0.02(-0.21%) |
May 09, 2019 | 9.060 | 9.410 | 8.960 | 9.390 | 3,090,686 | +0.20(+2.18%) |
May 08, 2019 | 8.950 | 9.470 | 8.930 | 9.190 | 3,214,122 | +0.24(+2.68%) |
May 07, 2019 | 8.880 | 9.030 | 8.750 | 8.950 | 3,639,497 | -0.15(-1.65%) |
May 06, 2019 | 9.000 | 9.160 | 8.840 | 9.100 | 3,425,141 | -0.15(-1.62%) |
May 03, 2019 | 9.150 | 9.370 | 8.944 | 9.250 | 5,217,800 | +0.25(+2.78%) |
May 02, 2019 | 9.320 | 9.400 | 8.710 | 9.000 | 7,789,882 | -0.44(-4.66%) |
May 01, 2019 | 9.710 | 9.940 | 9.430 | 9.440 | 4,485,637 | -0.27(-2.78%) |
Apr 30, 2019 | 10.71 | 10.76 | 9.630 | 9.710 | 5,088,731 | -1.01(-9.42%) |
Apr 29, 2019 | 11.41 | 11.41 | 10.64 | 10.72 | 5,784,518 | -0.72(-6.29%) |
Apr 26, 2019 | 11.59 | 11.61 | 11.23 | 11.44 | 1,990,300 | -0.26(-2.22%) |
Apr 25, 2019 | 11.88 | 11.97 | 11.64 | 11.70 | 1,954,395 | -0.18(-1.52%) |
Apr 24, 2019 | 12.49 | 12.52 | 11.83 | 11.88 | 2,248,593 | -0.53(-4.27%) |
Apr 23, 2019 | 12.30 | 12.64 | 12.26 | 12.41 | 2,660,764 | +0.13(+1.06%) |
Apr 22, 2019 | 11.58 | 12.38 | 11.48 | 12.28 | 3,727,061 | +0.92(+8.10%) |
Apr 18, 2019 | 11.54 | 11.80 | 11.35 | 11.36 | 2,061,200 | -0.16(-1.39%) |
Apr 17, 2019 | 11.57 | 11.82 | 11.38 | 11.52 | 1,588,389 | +0.04(+0.35%) |
Apr 16, 2019 | 11.57 | 11.61 | 11.26 | 11.48 | 1,858,599 | +0.03(+0.26%) |
Apr 15, 2019 | 11.49 | 11.59 | 11.25 | 11.45 | 1,754,928 | -0.04(-0.35%) |
Apr 12, 2019 | 11.70 | 11.78 | 11.40 | 11.49 | 2,315,300 | +0.05(+0.44%) |
Apr 11, 2019 | 11.50 | 11.69 | 11.25 | 11.44 | 1,887,515 | -0.16(-1.38%) |
Apr 10, 2019 | 11.99 | 12.12 | 11.56 | 11.60 | 3,226,635 | -0.28(-2.36%) |
Apr 09, 2019 | 11.67 | 12.04 | 11.50 | 11.88 | 2,277,173 | +0.15(+1.28%) |
Apr 08, 2019 | 11.92 | 12.20 | 11.59 | 11.73 | 3,117,404 | -0.11(-0.93%) |
Apr 05, 2019 | 11.53 | 11.89 | 11.51 | 11.84 | 2,133,100 | +0.36(+3.14%) |
Apr 04, 2019 | 11.16 | 11.49 | 10.99 | 11.48 | 2,201,448 | +0.36(+3.24%) |
Apr 03, 2019 | 11.20 | 11.65 | 11.06 | 11.12 | 3,497,379 | +0.02(+0.18%) |
Apr 02, 2019 | 11.25 | 11.48 | 10.99 | 11.10 | 2,917,734 | -0.14(-1.25%) |
Apr 01, 2019 | 10.64 | 11.32 | 10.64 | 11.24 | 2,988,812 | +0.75(+7.15%) |
Mar 29, 2019 | 10.69 | 10.74 | 10.23 | 10.49 | 2,456,700 | -0.02(-0.19%) |
Mar 28, 2019 | 10.11 | 10.54 | 10.00 | 10.51 | 2,532,820 | +0.29(+2.84%) |
Mar 27, 2019 | 10.38 | 10.49 | 10.08 | 10.22 | 1,840,870 | -0.18(-1.73%) |
Mar 26, 2019 | 10.45 | 10.84 | 10.29 | 10.40 | 1,558,740 | +0.10(+0.97%) |
Mar 25, 2019 | 10.19 | 10.46 | 9.995 | 10.30 | 2,056,486 | +0.04(+0.39%) |
Mar 22, 2019 | 10.75 | 10.75 | 10.09 | 10.26 | 3,744,400 | -0.64(-5.87%) |
Mar 21, 2019 | 10.64 | 10.99 | 10.54 | 10.90 | 1,899,189 | +0.24(+2.25%) |
Mar 20, 2019 | 10.46 | 10.83 | 10.40 | 10.66 | 3,459,164 | +0.16(+1.52%) |
Mar 19, 2019 | 11.26 | 11.38 | 10.47 | 10.50 | 2,773,487 | -0.65(-5.83%) |
Mar 18, 2019 | 10.95 | 11.29 | 10.91 | 11.15 | 2,778,356 | +0.27(+2.48%) |
Mar 15, 2019 | 10.68 | 10.94 | 10.66 | 10.88 | 14,556,300 | +0.13(+1.21%) |
Mar 14, 2019 | 10.66 | 10.87 | 10.64 | 10.75 | 2,622,225 | +0.11(+1.03%) |
Mar 13, 2019 | 10.39 | 10.72 | 10.39 | 10.64 | 3,581,963 | +0.32(+3.10%) |
Mar 12, 2019 | 9.940 | 10.62 | 9.940 | 10.32 | 3,226,867 | +0.43(+4.35%) |
Mar 11, 2019 | 9.490 | 9.930 | 9.470 | 9.890 | 3,969,421 | +0.47(+4.99%) |
Mar 08, 2019 | 9.640 | 9.660 | 9.350 | 9.420 | 2,063,100 | -0.45(-4.56%) |
Mar 07, 2019 | 10.09 | 10.09 | 9.660 | 9.870 | 2,302,873 | -0.20(-1.99%) |
Mar 06, 2019 | 10.08 | 10.17 | 9.925 | 10.07 | 3,094,178 | -0.13(-1.27%) |
Mar 05, 2019 | 10.11 | 10.23 | 10.07 | 10.20 | 1,470,867 | +0.09(+0.89%) |
Mar 04, 2019 | 9.810 | 10.20 | 9.790 | 10.11 | 2,678,444 | +0.36(+3.69%) |