Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.640 | 8.740 | 8.350 | 8.480 | 101,700 | -0.26(-2.97%) |
May 30, 2019 | 8.750 | 8.850 | 8.560 | 8.740 | 69,452 | +0.03(+0.34%) |
May 29, 2019 | 8.760 | 8.800 | 8.500 | 8.710 | 73,296 | -0.19(-2.13%) |
May 28, 2019 | 8.960 | 9.130 | 8.850 | 8.900 | 112,606 | -0.06(-0.67%) |
May 24, 2019 | 9.220 | 9.490 | 8.900 | 8.960 | 117,000 | -0.08(-0.88%) |
May 23, 2019 | 9.390 | 9.580 | 8.980 | 9.040 | 128,469 | -0.48(-5.04%) |
May 22, 2019 | 9.650 | 9.700 | 9.170 | 9.520 | 37,295 | -0.17(-1.75%) |
May 21, 2019 | 9.660 | 9.914 | 9.430 | 9.690 | 80,974 | +0.05(+0.52%) |
May 20, 2019 | 9.350 | 10.00 | 9.320 | 9.640 | 91,943 | +0.18(+1.90%) |
May 17, 2019 | 9.840 | 9.870 | 8.990 | 9.460 | 168,500 | -0.47(-4.73%) |
May 16, 2019 | 9.790 | 10.18 | 9.700 | 9.930 | 117,110 | +0.20(+2.06%) |
May 15, 2019 | 9.820 | 10.20 | 9.640 | 9.730 | 134,804 | -0.24(-2.41%) |
May 14, 2019 | 10.13 | 10.20 | 9.695 | 9.970 | 87,346 | -0.11(-1.09%) |
May 13, 2019 | 10.64 | 10.76 | 10.01 | 10.08 | 88,201 | -0.77(-7.10%) |
May 10, 2019 | 10.96 | 11.14 | 10.68 | 10.85 | 64,800 | -0.15(-1.36%) |
May 09, 2019 | 11.02 | 11.28 | 10.78 | 11.00 | 76,481 | -0.02(-0.18%) |
May 08, 2019 | 11.00 | 11.31 | 10.87 | 11.02 | 139,883 | +0.07(+0.64%) |
May 07, 2019 | 10.39 | 11.09 | 10.35 | 10.95 | 215,622 | +0.42(+3.99%) |
May 06, 2019 | 10.29 | 10.70 | 10.07 | 10.53 | 46,103 | +0.00(+0.00%) |
May 03, 2019 | 10.08 | 10.83 | 9.790 | 10.53 | 132,700 | +0.57(+5.72%) |
May 02, 2019 | 9.940 | 10.15 | 9.210 | 9.960 | 151,913 | -0.08(-0.80%) |
May 01, 2019 | 9.750 | 10.33 | 9.300 | 10.04 | 147,534 | +0.32(+3.29%) |
Apr 30, 2019 | 10.49 | 10.83 | 9.530 | 9.720 | 170,628 | -0.77(-7.34%) |
Apr 29, 2019 | 10.91 | 11.43 | 10.42 | 10.49 | 105,777 | -0.39(-3.58%) |
Apr 26, 2019 | 10.74 | 10.97 | 10.64 | 10.88 | 53,200 | +0.19(+1.78%) |
Apr 25, 2019 | 10.76 | 10.78 | 10.41 | 10.69 | 46,418 | -0.09(-0.83%) |
Apr 24, 2019 | 11.08 | 11.08 | 10.54 | 10.78 | 42,737 | -0.22(-2.00%) |
Apr 23, 2019 | 10.97 | 11.16 | 10.77 | 11.00 | 62,118 | +0.10(+0.92%) |
Apr 22, 2019 | 11.17 | 11.33 | 10.76 | 10.90 | 46,567 | -0.33(-2.94%) |
Apr 18, 2019 | 10.88 | 11.35 | 10.35 | 11.23 | 68,100 | +0.33(+3.03%) |
Apr 17, 2019 | 12.25 | 12.25 | 10.75 | 10.90 | 130,907 | -1.33(-10.87%) |
Apr 16, 2019 | 12.63 | 12.75 | 12.19 | 12.23 | 41,444 | -0.29(-2.32%) |
Apr 15, 2019 | 12.81 | 13.12 | 12.06 | 12.52 | 37,673 | -0.30(-2.34%) |
Apr 12, 2019 | 13.14 | 13.44 | 12.76 | 12.82 | 40,200 | -0.22(-1.69%) |
Apr 11, 2019 | 13.40 | 13.66 | 12.88 | 13.04 | 62,632 | -0.34(-2.54%) |
Apr 10, 2019 | 12.69 | 13.41 | 12.69 | 13.38 | 65,284 | +0.75(+5.94%) |
Apr 09, 2019 | 12.74 | 13.00 | 12.60 | 12.63 | 46,007 | -0.18(-1.41%) |
Apr 08, 2019 | 12.49 | 13.07 | 12.28 | 12.81 | 71,477 | +0.30(+2.40%) |
Apr 05, 2019 | 12.09 | 12.58 | 11.92 | 12.51 | 143,800 | +0.44(+3.65%) |
Apr 04, 2019 | 11.99 | 12.27 | 11.89 | 12.07 | 37,214 | +0.10(+0.84%) |
Apr 03, 2019 | 11.91 | 12.10 | 11.81 | 11.97 | 46,704 | +0.17(+1.44%) |
Apr 02, 2019 | 11.76 | 12.00 | 11.55 | 11.80 | 82,798 | -0.09(-0.76%) |
Apr 01, 2019 | 12.61 | 12.68 | 11.81 | 11.89 | 102,323 | -0.60(-4.80%) |
Mar 29, 2019 | 11.98 | 12.65 | 11.84 | 12.49 | 194,600 | +0.59(+4.96%) |
Mar 28, 2019 | 11.45 | 11.98 | 11.39 | 11.90 | 37,946 | +0.46(+4.02%) |
Mar 27, 2019 | 11.54 | 11.62 | 11.12 | 11.44 | 53,200 | -0.10(-0.87%) |
Mar 26, 2019 | 11.40 | 11.84 | 11.21 | 11.54 | 84,333 | +0.31(+2.76%) |
Mar 25, 2019 | 11.19 | 11.48 | 11.02 | 11.23 | 70,316 | +0.04(+0.36%) |
Mar 22, 2019 | 11.70 | 11.89 | 10.99 | 11.19 | 87,600 | -0.67(-5.65%) |
Mar 21, 2019 | 11.48 | 12.00 | 11.41 | 11.86 | 62,585 | +0.31(+2.68%) |
Mar 20, 2019 | 11.58 | 12.18 | 11.25 | 11.55 | 64,261 | -0.02(-0.17%) |
Mar 19, 2019 | 11.91 | 12.09 | 11.42 | 11.57 | 110,823 | -0.19(-1.62%) |
Mar 18, 2019 | 12.04 | 12.60 | 11.76 | 11.76 | 166,585 | +0.09(+0.77%) |
Mar 15, 2019 | 11.52 | 11.98 | 11.52 | 11.67 | 177,900 | +0.24(+2.10%) |
Mar 14, 2019 | 12.28 | 12.49 | 11.43 | 11.43 | 114,037 | -0.80(-6.54%) |
Mar 13, 2019 | 12.60 | 12.70 | 12.18 | 12.23 | 285,788 | -0.19(-1.53%) |
Mar 12, 2019 | 12.23 | 12.54 | 12.02 | 12.42 | 197,365 | +0.29(+2.39%) |
Mar 11, 2019 | 11.78 | 12.45 | 11.37 | 12.13 | 128,129 | +0.45(+3.85%) |
Mar 08, 2019 | 11.66 | 11.79 | 11.37 | 11.68 | 42,300 | +0.01(+0.09%) |
Mar 07, 2019 | 11.16 | 11.96 | 10.61 | 11.67 | 66,145 | +0.49(+4.38%) |
Mar 06, 2019 | 11.99 | 12.39 | 10.91 | 11.18 | 102,979 | -0.84(-6.99%) |
Mar 05, 2019 | 12.04 | 12.44 | 11.84 | 12.02 | 79,363 | +0.02(+0.17%) |
Mar 04, 2019 | 12.01 | 12.25 | 11.54 | 12.00 | 52,061 | +0.04(+0.33%) |