Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.82 | 11.50 | 10.15 | 10.48 | 831,100 | -0.51(-4.64%) |
May 30, 2019 | 10.19 | 11.14 | 10.19 | 10.99 | 416,684 | +0.84(+8.28%) |
May 29, 2019 | 9.870 | 10.95 | 9.870 | 10.15 | 393,195 | +0.19(+1.91%) |
May 28, 2019 | 9.210 | 10.19 | 9.190 | 9.960 | 376,580 | +0.76(+8.26%) |
May 24, 2019 | 9.280 | 9.530 | 8.650 | 9.200 | 88,700 | -0.02(-0.22%) |
May 23, 2019 | 8.880 | 9.895 | 8.880 | 9.220 | 159,492 | +0.18(+1.99%) |
May 22, 2019 | 9.400 | 9.450 | 8.940 | 9.040 | 90,608 | -0.36(-3.83%) |
May 21, 2019 | 8.960 | 9.500 | 8.830 | 9.400 | 107,248 | +0.53(+5.98%) |
May 20, 2019 | 9.900 | 10.74 | 8.790 | 8.870 | 217,880 | -1.15(-11.48%) |
May 17, 2019 | 10.41 | 10.64 | 9.555 | 10.02 | 205,200 | -0.53(-5.02%) |
May 16, 2019 | 10.42 | 11.01 | 10.39 | 10.55 | 168,146 | +0.13(+1.25%) |
May 15, 2019 | 10.26 | 10.63 | 10.02 | 10.42 | 132,910 | +0.15(+1.46%) |
May 14, 2019 | 9.320 | 10.37 | 8.990 | 10.27 | 241,105 | +0.99(+10.67%) |
May 13, 2019 | 9.350 | 9.390 | 9.030 | 9.280 | 167,942 | -0.26(-2.73%) |
May 10, 2019 | 9.150 | 9.620 | 8.920 | 9.540 | 99,400 | +0.27(+2.91%) |
May 09, 2019 | 9.300 | 9.640 | 9.010 | 9.270 | 78,813 | -0.06(-0.64%) |
May 08, 2019 | 9.140 | 9.490 | 8.820 | 9.330 | 143,931 | +0.20(+2.19%) |
May 07, 2019 | 9.280 | 9.360 | 8.970 | 9.130 | 134,833 | -0.18(-1.93%) |
May 06, 2019 | 9.120 | 9.427 | 9.088 | 9.310 | 55,015 | -0.05(-0.53%) |
May 03, 2019 | 9.410 | 9.900 | 8.910 | 9.360 | 117,200 | +0.01(+0.11%) |
May 02, 2019 | 9.320 | 9.882 | 9.080 | 9.350 | 130,682 | -0.02(-0.21%) |
May 01, 2019 | 9.660 | 9.800 | 9.076 | 9.370 | 114,854 | -0.33(-3.40%) |
Apr 30, 2019 | 9.850 | 9.910 | 9.417 | 9.700 | 62,756 | -0.24(-2.41%) |
Apr 29, 2019 | 9.990 | 10.09 | 9.630 | 9.940 | 154,118 | +0.00(+0.00%) |
Apr 26, 2019 | 9.260 | 10.02 | 9.260 | 9.940 | 81,600 | +0.68(+7.34%) |
Apr 25, 2019 | 9.380 | 9.380 | 8.809 | 9.260 | 519,875 | -0.14(-1.49%) |
Apr 24, 2019 | 9.740 | 9.910 | 9.130 | 9.400 | 82,059 | -0.35(-3.59%) |
Apr 23, 2019 | 9.840 | 9.918 | 9.456 | 9.750 | 180,897 | -0.13(-1.32%) |
Apr 22, 2019 | 9.990 | 10.31 | 9.540 | 9.880 | 73,489 | -0.11(-1.10%) |
Apr 18, 2019 | 10.38 | 11.00 | 9.590 | 9.990 | 578,600 | -0.35(-3.38%) |
Apr 17, 2019 | 11.28 | 11.35 | 10.26 | 10.34 | 99,387 | -0.89(-7.93%) |
Apr 16, 2019 | 11.40 | 11.77 | 10.78 | 11.23 | 129,838 | -0.11(-0.97%) |
Apr 15, 2019 | 11.92 | 12.33 | 11.00 | 11.34 | 70,212 | -0.56(-4.71%) |
Apr 12, 2019 | 12.08 | 12.16 | 11.64 | 11.90 | 95,100 | -0.07(-0.58%) |
Apr 11, 2019 | 12.08 | 12.35 | 11.55 | 11.97 | 124,602 | -0.39(-3.16%) |
Apr 10, 2019 | 12.73 | 12.90 | 11.87 | 12.36 | 268,830 | -0.35(-2.75%) |
Apr 09, 2019 | 13.11 | 13.11 | 12.57 | 12.71 | 106,274 | -0.41(-3.12%) |
Apr 08, 2019 | 12.90 | 13.83 | 12.54 | 13.12 | 191,765 | +0.17(+1.31%) |
Apr 05, 2019 | 11.83 | 13.16 | 11.60 | 12.95 | 284,700 | +1.14(+9.65%) |
Apr 04, 2019 | 12.21 | 12.37 | 11.29 | 11.81 | 117,042 | -0.40(-3.28%) |
Apr 03, 2019 | 11.58 | 12.62 | 10.98 | 12.21 | 203,443 | +0.53(+4.54%) |
Apr 02, 2019 | 12.78 | 14.34 | 10.82 | 11.68 | 450,815 | -1.09(-8.54%) |
Apr 01, 2019 | 10.23 | 13.20 | 10.00 | 12.77 | 383,843 | +2.58(+25.32%) |
Mar 29, 2019 | 9.850 | 10.25 | 9.726 | 10.19 | 167,000 | +0.34(+3.45%) |
Mar 28, 2019 | 9.300 | 9.870 | 9.149 | 9.850 | 59,059 | +0.53(+5.69%) |
Mar 27, 2019 | 9.350 | 9.643 | 9.000 | 9.320 | 126,189 | -0.04(-0.43%) |
Mar 26, 2019 | 9.130 | 9.660 | 9.060 | 9.360 | 102,615 | +0.30(+3.31%) |
Mar 25, 2019 | 9.000 | 9.330 | 8.680 | 9.060 | 84,672 | +0.10(+1.12%) |
Mar 22, 2019 | 9.930 | 9.960 | 8.960 | 8.960 | 122,900 | -0.96(-9.68%) |
Mar 21, 2019 | 9.600 | 10.00 | 9.410 | 9.920 | 137,069 | +0.32(+3.33%) |
Mar 20, 2019 | 10.04 | 10.08 | 9.420 | 9.600 | 119,016 | -0.43(-4.29%) |
Mar 19, 2019 | 9.820 | 10.18 | 9.610 | 10.03 | 391,647 | +0.42(+4.37%) |
Mar 18, 2019 | 8.290 | 9.770 | 8.290 | 9.610 | 221,643 | +1.31(+15.78%) |
Mar 15, 2019 | 7.860 | 8.750 | 7.740 | 8.300 | 2,223,800 | +0.42(+5.33%) |
Mar 14, 2019 | 7.900 | 8.370 | 7.520 | 7.880 | 221,136 | +0.00(+0.00%) |
Mar 13, 2019 | 7.650 | 8.430 | 7.650 | 7.880 | 225,471 | +0.26(+3.41%) |
Mar 12, 2019 | 7.800 | 8.060 | 7.600 | 7.620 | 159,921 | -0.14(-1.80%) |
Mar 11, 2019 | 7.950 | 8.993 | 7.625 | 7.760 | 308,626 | -0.19(-2.39%) |
Mar 08, 2019 | 9.800 | 9.850 | 7.600 | 7.950 | 309,600 | -1.89(-19.21%) |
Mar 07, 2019 | 9.060 | 10.00 | 9.040 | 9.840 | 121,769 | +0.82(+9.09%) |
Mar 06, 2019 | 9.490 | 9.530 | 8.840 | 9.020 | 190,362 | -0.39(-4.14%) |
Mar 05, 2019 | 9.150 | 9.691 | 9.150 | 9.410 | 100,367 | +0.19(+2.06%) |
Mar 04, 2019 | 10.27 | 10.27 | 9.170 | 9.220 | 200,770 | -1.01(-9.87%) |