Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.360 | 7.800 | 7.330 | 7.720 | 5,718,700 | +0.19(+2.52%) |
May 30, 2019 | 7.490 | 7.720 | 7.460 | 7.530 | 7,840,612 | -0.01(-0.13%) |
May 29, 2019 | 7.360 | 7.570 | 7.260 | 7.540 | 4,615,623 | +0.04(+0.53%) |
May 28, 2019 | 7.580 | 7.670 | 7.460 | 7.500 | 4,037,166 | -0.10(-1.32%) |
May 24, 2019 | 7.480 | 7.620 | 7.430 | 7.600 | 3,288,700 | +0.18(+2.43%) |
May 23, 2019 | 7.610 | 7.680 | 7.350 | 7.420 | 5,483,532 | -0.40(-5.12%) |
May 22, 2019 | 8.180 | 8.290 | 7.670 | 7.820 | 4,594,326 | -0.47(-5.67%) |
May 21, 2019 | 8.240 | 8.290 | 8.105 | 8.290 | 5,506,523 | +0.07(+0.85%) |
May 20, 2019 | 8.450 | 8.490 | 8.200 | 8.220 | 2,352,987 | -0.25(-2.95%) |
May 17, 2019 | 8.800 | 8.870 | 8.470 | 8.470 | 2,446,300 | -0.40(-4.51%) |
May 16, 2019 | 9.240 | 9.330 | 8.815 | 8.870 | 2,410,357 | -0.30(-3.27%) |
May 15, 2019 | 8.990 | 9.210 | 8.910 | 9.170 | 2,622,509 | +0.13(+1.44%) |
May 14, 2019 | 8.920 | 9.160 | 8.760 | 9.040 | 4,203,597 | +0.22(+2.49%) |
May 13, 2019 | 9.030 | 9.080 | 8.810 | 8.820 | 5,132,600 | -0.32(-3.50%) |
May 10, 2019 | 9.050 | 9.175 | 8.970 | 9.140 | 3,570,200 | +0.04(+0.44%) |
May 09, 2019 | 8.920 | 9.110 | 8.860 | 9.100 | 3,478,186 | +0.10(+1.11%) |
May 08, 2019 | 8.840 | 9.155 | 8.810 | 9.000 | 3,655,415 | +0.10(+1.12%) |
May 07, 2019 | 8.810 | 8.960 | 8.790 | 8.900 | 3,598,839 | -0.09(-1.00%) |
May 06, 2019 | 8.620 | 9.030 | 8.580 | 8.990 | 4,346,717 | +0.23(+2.63%) |
May 03, 2019 | 8.730 | 8.865 | 8.640 | 8.760 | 4,346,700 | +0.11(+1.27%) |
May 02, 2019 | 8.530 | 8.745 | 8.440 | 8.650 | 9,730,264 | +0.05(+0.58%) |
May 01, 2019 | 9.000 | 9.170 | 8.450 | 8.600 | 9,408,579 | -0.36(-4.02%) |
Apr 30, 2019 | 10.05 | 10.05 | 8.920 | 8.960 | 12,668,397 | -1.51(-14.42%) |
Apr 29, 2019 | 10.48 | 10.56 | 10.41 | 10.47 | 2,157,406 | -0.02(-0.19%) |
Apr 26, 2019 | 10.27 | 10.59 | 10.26 | 10.49 | 2,605,500 | +0.13(+1.25%) |
Apr 25, 2019 | 10.48 | 10.70 | 10.26 | 10.36 | 3,099,786 | -0.10(-0.96%) |
Apr 24, 2019 | 10.49 | 10.62 | 10.28 | 10.46 | 3,134,964 | -0.05(-0.48%) |
Apr 23, 2019 | 10.30 | 10.63 | 10.29 | 10.51 | 3,534,070 | +0.24(+2.34%) |
Apr 22, 2019 | 10.39 | 10.40 | 10.00 | 10.27 | 3,304,190 | +0.01(+0.10%) |
Apr 18, 2019 | 10.71 | 10.71 | 10.18 | 10.26 | 3,185,700 | -0.42(-3.93%) |
Apr 17, 2019 | 10.94 | 11.03 | 10.57 | 10.68 | 1,970,674 | -0.21(-1.93%) |
Apr 16, 2019 | 10.74 | 10.91 | 10.47 | 10.89 | 2,335,926 | +0.15(+1.40%) |
Apr 15, 2019 | 10.58 | 11.01 | 10.54 | 10.74 | 3,202,537 | +0.15(+1.42%) |
Apr 12, 2019 | 10.74 | 10.97 | 10.47 | 10.59 | 4,642,000 | +0.08(+0.76%) |
Apr 11, 2019 | 10.52 | 10.60 | 10.39 | 10.51 | 2,150,923 | -0.10(-0.94%) |
Apr 10, 2019 | 10.74 | 10.76 | 10.56 | 10.61 | 1,635,431 | -0.03(-0.28%) |
Apr 09, 2019 | 10.73 | 10.84 | 10.62 | 10.64 | 2,046,619 | -0.12(-1.12%) |
Apr 08, 2019 | 10.93 | 11.04 | 10.63 | 10.76 | 2,705,045 | -0.10(-0.92%) |
Apr 05, 2019 | 10.68 | 11.02 | 10.68 | 10.86 | 3,773,800 | +0.19(+1.78%) |
Apr 04, 2019 | 10.35 | 10.67 | 10.35 | 10.67 | 2,798,293 | +0.33(+3.19%) |
Apr 03, 2019 | 10.56 | 10.60 | 10.16 | 10.34 | 4,065,008 | -0.20(-1.90%) |
Apr 02, 2019 | 10.73 | 10.84 | 10.49 | 10.54 | 4,760,290 | -0.22(-2.04%) |
Apr 01, 2019 | 10.81 | 10.90 | 10.63 | 10.76 | 4,350,579 | -0.01(-0.09%) |
Mar 29, 2019 | 10.79 | 10.94 | 10.74 | 10.77 | 2,954,200 | +0.14(+1.32%) |
Mar 28, 2019 | 10.43 | 10.68 | 10.36 | 10.63 | 2,889,549 | +0.18(+1.72%) |
Mar 27, 2019 | 10.30 | 10.52 | 10.30 | 10.45 | 2,643,114 | +0.10(+0.97%) |
Mar 26, 2019 | 10.35 | 10.48 | 10.18 | 10.35 | 2,821,724 | +0.14(+1.37%) |
Mar 25, 2019 | 10.24 | 10.35 | 10.08 | 10.21 | 2,635,267 | -0.11(-1.07%) |
Mar 22, 2019 | 10.83 | 10.85 | 10.25 | 10.32 | 2,293,800 | -0.61(-5.58%) |
Mar 21, 2019 | 10.87 | 11.07 | 10.78 | 10.93 | 1,844,611 | +0.01(+0.09%) |
Mar 20, 2019 | 10.60 | 11.12 | 10.56 | 10.92 | 2,539,690 | +0.31(+2.92%) |
Mar 19, 2019 | 10.91 | 10.95 | 10.58 | 10.61 | 2,010,445 | -0.20(-1.85%) |
Mar 18, 2019 | 10.73 | 10.93 | 10.67 | 10.81 | 3,354,523 | +0.08(+0.75%) |
Mar 15, 2019 | 10.67 | 10.77 | 10.57 | 10.73 | 4,284,400 | +0.10(+0.94%) |
Mar 14, 2019 | 10.89 | 10.98 | 10.56 | 10.63 | 3,925,485 | -0.27(-2.48%) |
Mar 13, 2019 | 10.78 | 10.93 | 10.69 | 10.90 | 2,129,362 | +0.22(+2.06%) |
Mar 12, 2019 | 10.56 | 10.75 | 10.54 | 10.68 | 3,196,561 | +0.21(+2.01%) |
Mar 11, 2019 | 10.20 | 10.51 | 10.10 | 10.47 | 2,790,590 | +0.36(+3.56%) |
Mar 08, 2019 | 10.28 | 10.33 | 10.02 | 10.11 | 4,348,900 | -0.34(-3.25%) |
Mar 07, 2019 | 10.80 | 10.88 | 10.41 | 10.45 | 3,380,075 | -0.34(-3.15%) |
Mar 06, 2019 | 11.20 | 11.20 | 10.79 | 10.79 | 3,058,451 | -0.43(-3.83%) |
Mar 05, 2019 | 11.02 | 11.28 | 10.99 | 11.22 | 3,150,517 | +0.22(+2.00%) |
Mar 04, 2019 | 11.12 | 11.15 | 10.70 | 11.00 | 3,888,626 | -0.05(-0.45%) |