Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.305 | 8.405 | 8.006 | 8.097 | 80,974 | -0.25(-3.04%) |
May 30, 2019 | 8.369 | 8.762 | 8.051 | 8.351 | 107,219 | +0.03(+0.33%) |
May 29, 2019 | 8.566 | 8.566 | 8.171 | 8.324 | 110,026 | -0.24(-2.83%) |
May 28, 2019 | 8.638 | 8.692 | 8.494 | 8.566 | 77,723 | -0.04(-0.52%) |
May 24, 2019 | 8.584 | 8.900 | 8.539 | 8.611 | 73,727 | +0.08(+0.95%) |
May 23, 2019 | 8.620 | 8.656 | 8.512 | 8.530 | 88,384 | -0.11(-1.25%) |
May 22, 2019 | 8.306 | 8.808 | 8.297 | 8.638 | 112,969 | +0.35(+4.23%) |
May 21, 2019 | 8.171 | 8.342 | 8.018 | 8.288 | 48,958 | +0.13(+1.54%) |
May 20, 2019 | 8.279 | 8.440 | 8.009 | 8.162 | 95,805 | -0.16(-1.94%) |
May 17, 2019 | 8.279 | 8.530 | 8.181 | 8.324 | 80,298 | -0.02(-0.22%) |
May 16, 2019 | 8.306 | 8.916 | 8.297 | 8.342 | 128,003 | -0.58(-6.54%) |
May 15, 2019 | 8.503 | 9.239 | 8.461 | 8.925 | 128,200 | +0.44(+5.19%) |
May 14, 2019 | 8.324 | 8.521 | 8.324 | 8.485 | 144,368 | +0.21(+2.49%) |
May 13, 2019 | 8.081 | 8.602 | 7.866 | 8.279 | 218,886 | +0.64(+8.34%) |
May 10, 2019 | 7.973 | 8.144 | 7.533 | 7.641 | 237,552 | -0.31(-3.95%) |
May 09, 2019 | 8.351 | 8.737 | 7.857 | 7.955 | 218,847 | -0.78(-8.94%) |
May 08, 2019 | 8.620 | 9.051 | 8.368 | 8.737 | 252,492 | +0.04(+0.41%) |
May 07, 2019 | 8.422 | 8.934 | 8.261 | 8.701 | 251,489 | +0.26(+3.09%) |
May 06, 2019 | 9.338 | 9.463 | 8.404 | 8.440 | 487,403 | -1.02(-10.82%) |
May 03, 2019 | 10.20 | 10.29 | 9.392 | 9.464 | 83,305 | -0.75(-7.30%) |
May 02, 2019 | 10.25 | 10.34 | 9.657 | 10.21 | 127,476 | -0.09(-0.87%) |
May 01, 2019 | 10.33 | 10.51 | 9.997 | 10.30 | 107,855 | -0.13(-1.21%) |
Apr 30, 2019 | 12.15 | 12.15 | 10.35 | 10.42 | 233,820 | -1.86(-15.13%) |
Apr 29, 2019 | 12.36 | 12.44 | 12.26 | 12.28 | 15,422 | -0.05(-0.44%) |
Apr 26, 2019 | 12.22 | 12.39 | 12.06 | 12.34 | 33,633 | +0.13(+1.03%) |
Apr 25, 2019 | 12.12 | 12.31 | 12.12 | 12.21 | 17,969 | +0.08(+0.67%) |
Apr 24, 2019 | 12.07 | 12.26 | 12.07 | 12.13 | 23,512 | +0.05(+0.45%) |
Apr 23, 2019 | 12.03 | 12.23 | 11.97 | 12.08 | 27,561 | +0.04(+0.37%) |
Apr 22, 2019 | 12.28 | 12.42 | 11.96 | 12.03 | 32,723 | -0.25(-2.05%) |
Apr 18, 2019 | 12.19 | 12.40 | 12.14 | 12.28 | 17,707 | +0.06(+0.51%) |
Apr 17, 2019 | 12.22 | 12.42 | 12.16 | 12.22 | 24,858 | +0.04(+0.29%) |
Apr 16, 2019 | 12.17 | 12.39 | 12.06 | 12.18 | 30,338 | +0.01(+0.07%) |
Apr 15, 2019 | 12.05 | 12.57 | 12.05 | 12.18 | 26,396 | +0.09(+0.74%) |
Apr 12, 2019 | 12.12 | 12.31 | 12.03 | 12.09 | 39,870 | +0.00(+0.00%) |
Apr 11, 2019 | 12.37 | 12.46 | 12.02 | 12.09 | 35,490 | -0.23(-1.90%) |
Apr 10, 2019 | 11.98 | 12.48 | 11.97 | 12.32 | 44,161 | +0.32(+2.70%) |
Apr 09, 2019 | 12.27 | 12.45 | 11.90 | 12.00 | 82,634 | -0.29(-2.34%) |
Apr 08, 2019 | 12.44 | 12.48 | 12.22 | 12.28 | 33,174 | -0.21(-1.65%) |
Apr 05, 2019 | 12.17 | 12.56 | 12.11 | 12.49 | 87,425 | +0.32(+2.66%) |
Apr 04, 2019 | 12.75 | 12.75 | 12.12 | 12.17 | 74,222 | -0.64(-4.98%) |
Apr 03, 2019 | 12.71 | 12.91 | 12.61 | 12.80 | 29,344 | +0.12(+0.92%) |
Apr 02, 2019 | 12.80 | 12.88 | 12.39 | 12.69 | 71,143 | -0.15(-1.19%) |
Apr 01, 2019 | 13.23 | 13.41 | 12.80 | 12.84 | 61,451 | -0.40(-2.99%) |
Mar 29, 2019 | 13.41 | 13.46 | 13.02 | 13.24 | 50,005 | -0.16(-1.21%) |
Mar 28, 2019 | 13.46 | 13.61 | 13.30 | 13.40 | 23,065 | -0.06(-0.47%) |
Mar 27, 2019 | 13.28 | 13.66 | 13.18 | 13.46 | 42,457 | +0.16(+1.22%) |
Mar 26, 2019 | 13.59 | 14.03 | 13.17 | 13.30 | 39,097 | -0.32(-2.37%) |
Mar 25, 2019 | 13.52 | 13.67 | 13.47 | 13.62 | 20,032 | +0.05(+0.40%) |
Mar 22, 2019 | 13.68 | 13.98 | 13.50 | 13.57 | 37,865 | -0.10(-0.72%) |
Mar 21, 2019 | 13.47 | 13.85 | 13.47 | 13.67 | 54,259 | -0.06(-0.46%) |
Mar 20, 2019 | 13.60 | 13.90 | 13.47 | 13.73 | 27,069 | +0.18(+1.33%) |
Mar 19, 2019 | 13.54 | 13.79 | 13.47 | 13.55 | 30,708 | +0.08(+0.60%) |
Mar 18, 2019 | 13.92 | 14.18 | 13.47 | 13.47 | 69,292 | -0.57(-4.09%) |
Mar 15, 2019 | 14.34 | 14.34 | 13.74 | 14.04 | 125,068 | -0.32(-2.25%) |
Mar 14, 2019 | 14.28 | 14.82 | 14.28 | 14.37 | 42,604 | -0.23(-1.60%) |
Mar 13, 2019 | 14.48 | 14.73 | 14.37 | 14.60 | 43,123 | +0.11(+0.74%) |
Mar 12, 2019 | 14.75 | 14.75 | 14.32 | 14.49 | 32,985 | -0.22(-1.47%) |
Mar 11, 2019 | 14.43 | 14.82 | 14.43 | 14.71 | 21,275 | +0.23(+1.61%) |
Mar 08, 2019 | 14.37 | 14.64 | 14.32 | 14.47 | 22,830 | +0.07(+0.50%) |
Mar 07, 2019 | 14.73 | 14.91 | 14.38 | 14.40 | 24,453 | -0.33(-2.25%) |
Mar 06, 2019 | 14.85 | 14.89 | 14.70 | 14.73 | 33,809 | -0.17(-1.14%) |
Mar 05, 2019 | 15.13 | 15.13 | 14.82 | 14.91 | 31,185 | -0.15(-1.01%) |
Mar 04, 2019 | 15.22 | 15.26 | 14.99 | 15.06 | 28,861 | -0.17(-1.12%) |