Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.180 | 7.280 | 7.060 | 7.110 | 259,500 | -0.25(-3.40%) |
May 30, 2019 | 7.560 | 7.670 | 7.270 | 7.360 | 175,395 | -0.21(-2.77%) |
May 29, 2019 | 7.540 | 7.650 | 7.410 | 7.570 | 234,577 | -0.09(-1.17%) |
May 28, 2019 | 7.860 | 7.860 | 7.460 | 7.660 | 321,833 | -0.06(-0.78%) |
May 24, 2019 | 7.900 | 8.000 | 7.660 | 7.720 | 271,400 | +0.05(+0.65%) |
May 23, 2019 | 7.780 | 7.840 | 7.450 | 7.670 | 412,118 | -0.28(-3.52%) |
May 22, 2019 | 8.200 | 8.260 | 7.870 | 7.950 | 209,742 | -0.35(-4.22%) |
May 21, 2019 | 8.250 | 8.470 | 8.140 | 8.300 | 253,600 | +0.11(+1.34%) |
May 20, 2019 | 8.370 | 8.440 | 8.180 | 8.190 | 155,283 | -0.29(-3.42%) |
May 17, 2019 | 8.740 | 8.860 | 8.390 | 8.480 | 678,900 | -0.40(-4.50%) |
May 16, 2019 | 9.130 | 9.180 | 8.820 | 8.880 | 180,393 | -0.18(-1.99%) |
May 15, 2019 | 8.790 | 9.130 | 8.770 | 9.060 | 484,486 | +0.09(+1.00%) |
May 14, 2019 | 8.840 | 9.050 | 8.760 | 8.970 | 1,294,410 | +0.17(+1.93%) |
May 13, 2019 | 9.000 | 9.118 | 8.560 | 8.800 | 295,740 | -0.49(-5.27%) |
May 10, 2019 | 9.360 | 9.455 | 9.115 | 9.290 | 216,000 | -0.16(-1.69%) |
May 09, 2019 | 9.220 | 9.550 | 9.110 | 9.450 | 217,649 | +0.05(+0.53%) |
May 08, 2019 | 9.730 | 9.930 | 9.380 | 9.400 | 216,708 | -0.41(-4.18%) |
May 07, 2019 | 10.35 | 10.38 | 9.680 | 9.810 | 304,266 | -0.75(-7.10%) |
May 06, 2019 | 10.34 | 10.73 | 10.27 | 10.56 | 226,217 | -0.09(-0.85%) |
May 03, 2019 | 9.850 | 10.68 | 9.850 | 10.65 | 390,500 | +0.83(+8.45%) |
May 02, 2019 | 9.970 | 10.09 | 9.610 | 9.820 | 229,719 | -0.16(-1.60%) |
May 01, 2019 | 10.14 | 10.19 | 9.940 | 9.980 | 422,584 | -0.16(-1.58%) |
Apr 30, 2019 | 10.51 | 10.51 | 10.05 | 10.14 | 228,786 | -0.32(-3.06%) |
Apr 29, 2019 | 10.21 | 10.50 | 10.21 | 10.46 | 158,509 | +0.28(+2.75%) |
Apr 26, 2019 | 10.23 | 10.26 | 10.06 | 10.18 | 131,800 | -0.01(-0.10%) |
Apr 25, 2019 | 10.50 | 10.50 | 10.15 | 10.19 | 153,915 | -0.36(-3.41%) |
Apr 24, 2019 | 10.59 | 10.59 | 10.35 | 10.55 | 172,464 | -0.02(-0.19%) |
Apr 23, 2019 | 10.41 | 10.66 | 10.25 | 10.57 | 207,097 | +0.15(+1.44%) |
Apr 22, 2019 | 10.64 | 10.64 | 10.14 | 10.42 | 162,105 | -0.25(-2.34%) |
Apr 18, 2019 | 10.80 | 10.88 | 10.57 | 10.67 | 221,100 | -0.16(-1.48%) |
Apr 17, 2019 | 11.16 | 11.33 | 10.72 | 10.83 | 250,202 | -0.31(-2.78%) |
Apr 16, 2019 | 10.83 | 11.17 | 10.76 | 11.14 | 228,769 | +0.41(+3.82%) |
Apr 15, 2019 | 10.84 | 10.99 | 10.53 | 10.73 | 187,685 | -0.11(-1.01%) |
Apr 12, 2019 | 10.69 | 10.91 | 10.50 | 10.84 | 248,900 | +0.25(+2.36%) |
Apr 11, 2019 | 11.26 | 11.27 | 10.51 | 10.59 | 270,992 | -0.75(-6.61%) |
Apr 10, 2019 | 11.27 | 11.46 | 11.08 | 11.34 | 196,244 | +0.16(+1.43%) |
Apr 09, 2019 | 11.73 | 11.73 | 11.15 | 11.18 | 218,989 | -0.62(-5.25%) |
Apr 08, 2019 | 11.63 | 11.82 | 11.43 | 11.80 | 193,639 | +0.13(+1.11%) |
Apr 05, 2019 | 11.75 | 11.95 | 11.53 | 11.67 | 184,400 | -0.01(-0.09%) |
Apr 04, 2019 | 11.22 | 11.75 | 11.22 | 11.68 | 179,953 | +0.37(+3.27%) |
Apr 03, 2019 | 11.47 | 11.59 | 11.16 | 11.31 | 167,825 | +0.00(+0.00%) |
Apr 02, 2019 | 11.42 | 11.46 | 11.18 | 11.31 | 146,532 | -0.06(-0.53%) |
Apr 01, 2019 | 11.08 | 11.45 | 11.06 | 11.37 | 169,157 | +0.51(+4.70%) |
Mar 29, 2019 | 11.00 | 11.25 | 10.81 | 10.86 | 143,200 | -0.02(-0.18%) |
Mar 28, 2019 | 10.90 | 11.05 | 10.74 | 10.88 | 116,683 | +0.00(+0.00%) |
Mar 27, 2019 | 10.90 | 11.20 | 10.85 | 10.88 | 212,459 | -0.02(-0.18%) |
Mar 26, 2019 | 10.72 | 10.98 | 10.59 | 10.90 | 218,308 | +0.30(+2.83%) |
Mar 25, 2019 | 10.55 | 10.79 | 10.38 | 10.60 | 143,004 | +0.09(+0.86%) |
Mar 22, 2019 | 11.28 | 11.35 | 10.48 | 10.51 | 244,500 | -0.95(-8.29%) |
Mar 21, 2019 | 11.29 | 11.65 | 11.29 | 11.46 | 188,001 | +0.11(+0.97%) |
Mar 20, 2019 | 11.28 | 11.51 | 11.04 | 11.35 | 236,341 | +0.02(+0.18%) |
Mar 19, 2019 | 11.42 | 11.52 | 11.26 | 11.33 | 114,611 | +0.04(+0.35%) |
Mar 18, 2019 | 11.18 | 11.55 | 11.14 | 11.29 | 189,368 | +0.17(+1.53%) |
Mar 15, 2019 | 10.97 | 11.36 | 10.82 | 11.12 | 1,077,000 | +0.22(+2.02%) |
Mar 14, 2019 | 11.09 | 11.25 | 10.86 | 10.90 | 202,844 | -0.39(-3.45%) |
Mar 13, 2019 | 11.27 | 11.35 | 11.11 | 11.29 | 145,882 | +0.12(+1.07%) |
Mar 12, 2019 | 11.15 | 11.42 | 11.08 | 11.17 | 180,383 | +0.08(+0.72%) |
Mar 11, 2019 | 10.81 | 11.11 | 10.70 | 11.09 | 215,341 | +0.35(+3.26%) |
Mar 08, 2019 | 11.09 | 11.10 | 10.71 | 10.74 | 211,100 | -0.49(-4.36%) |
Mar 07, 2019 | 11.46 | 11.61 | 11.22 | 11.23 | 369,854 | -0.28(-2.43%) |
Mar 06, 2019 | 12.30 | 12.30 | 11.50 | 11.51 | 310,401 | -0.78(-6.35%) |
Mar 05, 2019 | 12.41 | 12.55 | 12.28 | 12.29 | 195,671 | -0.13(-1.05%) |
Mar 04, 2019 | 12.44 | 12.74 | 12.28 | 12.42 | 269,578 | -0.03(-0.24%) |