Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.070 | 9.200 | 8.820 | 8.930 | 2,360,139 | -0.40(-4.29%) |
May 30, 2019 | 9.500 | 9.700 | 9.180 | 9.330 | 2,001,293 | -0.11(-1.17%) |
May 29, 2019 | 9.500 | 9.570 | 9.300 | 9.440 | 2,741,753 | -0.38(-3.87%) |
May 28, 2019 | 10.30 | 10.34 | 9.580 | 9.820 | 4,878,776 | -0.51(-4.94%) |
May 27, 2019 | 10.00 | 10.48 | 9.860 | 10.33 | 4,332,232 | +0.45(+4.55%) |
May 24, 2019 | 9.050 | 9.980 | 8.930 | 9.880 | 8,006,734 | +1.26(+14.62%) |
May 23, 2019 | 9.000 | 9.020 | 8.600 | 8.620 | 2,599,698 | -0.41(-4.54%) |
May 22, 2019 | 9.170 | 9.240 | 9.020 | 9.030 | 1,383,536 | -0.13(-1.42%) |
May 21, 2019 | 9.170 | 9.500 | 9.080 | 9.160 | 1,937,889 | -0.05(-0.54%) |
May 17, 2019 | 9.210 | 9.210 | 9.210 | 0 | -0.14(-1.50%) | |
May 16, 2019 | 9.460 | 9.560 | 9.330 | 9.350 | 1,471,370 | -0.08(-0.85%) |
May 15, 2019 | 9.280 | 9.470 | 9.160 | 9.430 | 1,842,334 | +0.08(+0.86%) |
May 14, 2019 | 9.300 | 9.530 | 9.180 | 9.350 | 2,154,452 | +0.21(+2.30%) |
May 13, 2019 | 9.430 | 9.480 | 9.010 | 9.140 | 2,164,364 | -0.48(-4.99%) |
May 10, 2019 | 9.080 | 9.630 | 9.030 | 9.620 | 3,204,978 | +0.51(+5.60%) |
May 09, 2019 | 9.290 | 9.360 | 9.010 | 9.110 | 2,094,546 | -0.23(-2.46%) |
May 08, 2019 | 8.950 | 9.640 | 8.910 | 9.340 | 3,350,092 | +0.35(+3.89%) |
May 07, 2019 | 9.210 | 9.210 | 8.910 | 8.990 | 2,237,374 | -0.27(-2.92%) |
May 06, 2019 | 9.100 | 9.260 | 8.980 | 9.260 | 2,955,523 | -0.06(-0.64%) |
May 03, 2019 | 9.610 | 9.870 | 9.310 | 9.320 | 3,300,938 | -0.28(-2.92%) |
May 02, 2019 | 9.900 | 9.950 | 9.390 | 9.600 | 2,715,863 | -0.35(-3.52%) |
May 01, 2019 | 10.25 | 10.26 | 9.950 | 9.950 | 1,611,435 | -0.27(-2.64%) |
Apr 30, 2019 | 9.900 | 10.28 | 9.860 | 10.22 | 3,175,564 | +0.29(+2.92%) |
Apr 29, 2019 | 10.15 | 10.18 | 9.900 | 9.930 | 2,334,299 | -0.22(-2.17%) |
Apr 26, 2019 | 10.45 | 10.45 | 10.12 | 10.15 | 1,944,234 | -0.15(-1.46%) |
Apr 25, 2019 | 10.55 | 10.55 | 10.25 | 10.30 | 2,308,482 | -0.28(-2.65%) |
Apr 24, 2019 | 10.52 | 10.65 | 10.43 | 10.58 | 1,622,074 | +0.05(+0.47%) |
Apr 23, 2019 | 10.50 | 10.62 | 10.35 | 10.53 | 2,002,442 | +0.08(+0.77%) |
Apr 22, 2019 | 10.25 | 10.56 | 10.15 | 10.45 | 2,492,710 | +0.20(+1.95%) |
Apr 18, 2019 | 10.25 | 10.25 | 10.25 | 0 | -0.22(-2.10%) | |
Apr 17, 2019 | 11.25 | 11.32 | 10.41 | 10.47 | 9,647,081 | -1.11(-9.59%) |
Apr 16, 2019 | 11.57 | 11.92 | 11.57 | 11.58 | 3,204,830 | +0.08(+0.70%) |
Apr 15, 2019 | 11.60 | 12.15 | 11.28 | 11.50 | 8,224,675 | -1.91(-14.24%) |
Apr 12, 2019 | 13.20 | 13.48 | 13.12 | 13.41 | 2,788,901 | +0.36(+2.76%) |
Apr 11, 2019 | 13.28 | 13.43 | 12.91 | 13.05 | 1,948,868 | -0.31(-2.32%) |
Apr 10, 2019 | 12.87 | 13.36 | 12.76 | 13.36 | 2,140,319 | +0.49(+3.81%) |
Apr 09, 2019 | 13.16 | 13.17 | 12.70 | 12.87 | 2,208,444 | -0.42(-3.16%) |
Apr 08, 2019 | 13.45 | 13.45 | 13.14 | 13.29 | 1,607,115 | -0.14(-1.04%) |
Apr 05, 2019 | 13.46 | 13.57 | 13.33 | 13.43 | 1,857,291 | +0.14(+1.05%) |
Apr 04, 2019 | 13.16 | 13.39 | 13.08 | 13.29 | 2,173,822 | +0.17(+1.30%) |
Apr 03, 2019 | 13.00 | 13.32 | 12.83 | 13.12 | 2,362,699 | +0.07(+0.54%) |
Apr 02, 2019 | 13.15 | 13.55 | 13.02 | 13.05 | 3,392,320 | -0.22(-1.66%) |
Apr 01, 2019 | 12.60 | 13.31 | 12.50 | 13.27 | 4,240,366 | +0.81(+6.50%) |
Mar 29, 2019 | 12.32 | 12.58 | 12.10 | 12.46 | 2,083,965 | +0.15(+1.22%) |
Mar 28, 2019 | 12.27 | 12.62 | 11.73 | 12.31 | 2,510,746 | -0.02(-0.16%) |
Mar 27, 2019 | 12.98 | 12.98 | 12.18 | 12.33 | 2,407,545 | -0.63(-4.86%) |
Mar 26, 2019 | 13.05 | 13.17 | 12.80 | 12.96 | 2,678,838 | +0.09(+0.70%) |
Mar 25, 2019 | 12.75 | 13.02 | 12.43 | 12.87 | 3,262,897 | +0.07(+0.55%) |
Mar 22, 2019 | 13.25 | 13.33 | 12.69 | 12.80 | 3,057,109 | -0.59(-4.41%) |
Mar 21, 2019 | 13.39 | 13.59 | 13.08 | 13.39 | 2,444,183 | -0.03(-0.22%) |
Mar 20, 2019 | 13.55 | 13.77 | 13.31 | 13.42 | 3,526,139 | -0.29(-2.12%) |
Mar 19, 2019 | 13.93 | 14.14 | 13.42 | 13.71 | 6,416,055 | +0.06(+0.44%) |
Mar 18, 2019 | 12.75 | 13.73 | 12.70 | 13.65 | 7,119,492 | +0.83(+6.47%) |
Mar 15, 2019 | 12.65 | 12.84 | 12.50 | 12.82 | 2,690,838 | +0.17(+1.34%) |
Mar 14, 2019 | 12.67 | 12.78 | 12.50 | 12.65 | 2,082,928 | -0.07(-0.55%) |
Mar 13, 2019 | 12.99 | 13.08 | 12.69 | 12.72 | 2,540,063 | -0.03(-0.24%) |
Mar 12, 2019 | 12.85 | 13.18 | 12.75 | 12.75 | 2,526,777 | -0.23(-1.77%) |
Mar 11, 2019 | 12.80 | 13.12 | 12.69 | 12.98 | 2,495,466 | +0.22(+1.72%) |
Mar 08, 2019 | 12.50 | 12.80 | 12.29 | 12.76 | 3,993,460 | -0.15(-1.16%) |
Mar 07, 2019 | 13.49 | 13.57 | 12.80 | 12.91 | 4,420,664 | -0.63(-4.65%) |
Mar 06, 2019 | 13.84 | 14.08 | 13.39 | 13.54 | 4,673,924 | -0.32(-2.31%) |
Mar 05, 2019 | 13.75 | 14.03 | 13.62 | 13.86 | 5,229,717 | +0.01(+0.07%) |
Mar 04, 2019 | 14.00 | 14.21 | 13.47 | 13.85 | 5,785,801 | +0.37(+2.74%) |