Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.710 | 7.830 | 7.382 | 7.540 | 1,213,100 | -0.27(-3.46%) |
May 30, 2019 | 8.150 | 8.375 | 7.725 | 7.810 | 1,161,602 | -0.31(-3.82%) |
May 29, 2019 | 7.910 | 8.220 | 7.660 | 8.120 | 1,558,738 | +0.12(+1.50%) |
May 28, 2019 | 8.390 | 8.530 | 7.880 | 8.000 | 1,262,957 | -0.29(-3.50%) |
May 24, 2019 | 8.250 | 8.330 | 7.900 | 8.290 | 965,400 | +0.04(+0.48%) |
May 23, 2019 | 8.500 | 8.580 | 8.220 | 8.250 | 958,079 | -0.38(-4.40%) |
May 22, 2019 | 9.140 | 9.280 | 8.530 | 8.630 | 1,343,034 | -0.50(-5.48%) |
May 21, 2019 | 9.110 | 9.500 | 8.880 | 9.130 | 2,276,502 | +0.87(+10.53%) |
May 20, 2019 | 8.530 | 8.660 | 8.200 | 8.260 | 713,970 | -0.31(-3.62%) |
May 17, 2019 | 8.730 | 8.974 | 8.510 | 8.570 | 778,000 | -0.15(-1.72%) |
May 16, 2019 | 8.740 | 9.060 | 8.600 | 8.720 | 1,099,813 | +0.01(+0.11%) |
May 15, 2019 | 9.000 | 9.100 | 8.230 | 8.710 | 2,626,516 | -0.36(-3.97%) |
May 14, 2019 | 9.210 | 9.570 | 8.980 | 9.070 | 2,233,508 | +0.16(+1.80%) |
May 13, 2019 | 9.900 | 10.04 | 8.860 | 8.910 | 2,703,504 | -1.51(-14.49%) |
May 10, 2019 | 10.90 | 11.15 | 10.22 | 10.42 | 2,921,800 | -0.62(-5.62%) |
May 09, 2019 | 11.76 | 12.05 | 10.58 | 11.04 | 2,711,251 | -2.10(-15.98%) |
May 08, 2019 | 13.41 | 13.66 | 13.11 | 13.14 | 1,309,214 | -0.30(-2.23%) |
May 07, 2019 | 13.91 | 14.04 | 13.35 | 13.44 | 992,768 | -0.61(-4.34%) |
May 06, 2019 | 13.41 | 14.30 | 13.41 | 14.05 | 728,206 | +0.36(+2.63%) |
May 03, 2019 | 13.40 | 13.80 | 13.20 | 13.69 | 534,500 | +0.37(+2.78%) |
May 02, 2019 | 12.62 | 13.34 | 12.62 | 13.32 | 464,563 | +0.65(+5.13%) |
May 01, 2019 | 12.90 | 12.91 | 12.62 | 12.67 | 512,318 | -0.20(-1.55%) |
Apr 30, 2019 | 12.80 | 12.92 | 12.53 | 12.87 | 643,976 | +0.03(+0.23%) |
Apr 29, 2019 | 12.51 | 12.91 | 12.37 | 12.84 | 406,639 | +0.41(+3.30%) |
Apr 26, 2019 | 12.42 | 12.54 | 12.27 | 12.43 | 482,000 | +0.06(+0.49%) |
Apr 25, 2019 | 12.43 | 12.43 | 12.04 | 12.37 | 426,008 | -0.09(-0.72%) |
Apr 24, 2019 | 12.89 | 13.00 | 12.44 | 12.46 | 529,981 | -0.40(-3.11%) |
Apr 23, 2019 | 12.86 | 13.05 | 12.63 | 12.86 | 587,538 | +0.03(+0.23%) |
Apr 22, 2019 | 12.67 | 12.95 | 12.58 | 12.83 | 864,195 | +0.13(+1.02%) |
Apr 18, 2019 | 12.48 | 12.84 | 12.30 | 12.70 | 1,149,000 | +0.19(+1.52%) |
Apr 17, 2019 | 13.74 | 13.76 | 12.28 | 12.51 | 2,608,986 | -1.17(-8.55%) |
Apr 16, 2019 | 13.42 | 13.73 | 13.33 | 13.68 | 641,765 | +0.40(+3.01%) |
Apr 15, 2019 | 13.08 | 13.31 | 12.92 | 13.28 | 622,904 | +0.25(+1.92%) |
Apr 12, 2019 | 13.53 | 13.66 | 12.94 | 13.03 | 442,700 | -0.39(-2.91%) |
Apr 11, 2019 | 13.77 | 13.77 | 13.27 | 13.42 | 429,487 | -0.30(-2.19%) |
Apr 10, 2019 | 13.74 | 13.89 | 13.59 | 13.72 | 521,703 | +0.00(+0.00%) |
Apr 09, 2019 | 13.95 | 14.00 | 13.51 | 13.72 | 511,134 | -0.28(-2.00%) |
Apr 08, 2019 | 14.11 | 14.19 | 13.83 | 14.00 | 484,215 | -0.10(-0.71%) |
Apr 05, 2019 | 14.26 | 14.52 | 14.10 | 14.10 | 769,100 | -0.16(-1.12%) |
Apr 04, 2019 | 14.24 | 14.65 | 14.19 | 14.26 | 572,544 | -0.03(-0.21%) |
Apr 03, 2019 | 14.08 | 14.58 | 13.98 | 14.29 | 799,711 | +0.34(+2.44%) |
Apr 02, 2019 | 14.25 | 14.25 | 13.76 | 13.95 | 669,933 | -0.34(-2.38%) |
Apr 01, 2019 | 14.30 | 14.55 | 14.14 | 14.29 | 517,295 | +0.12(+0.85%) |
Mar 29, 2019 | 14.06 | 14.44 | 13.94 | 14.17 | 593,300 | +0.18(+1.29%) |
Mar 28, 2019 | 14.23 | 14.31 | 13.85 | 13.99 | 389,933 | -0.24(-1.69%) |
Mar 27, 2019 | 14.33 | 14.57 | 14.06 | 14.23 | 778,005 | -0.13(-0.91%) |
Mar 26, 2019 | 13.92 | 14.42 | 13.86 | 14.36 | 787,823 | +0.54(+3.91%) |
Mar 25, 2019 | 14.09 | 14.16 | 13.60 | 13.82 | 569,749 | -0.23(-1.64%) |
Mar 22, 2019 | 14.44 | 14.52 | 13.87 | 14.05 | 680,800 | -0.48(-3.30%) |
Mar 21, 2019 | 14.14 | 14.60 | 14.14 | 14.53 | 460,412 | +0.23(+1.61%) |
Mar 20, 2019 | 14.51 | 14.51 | 14.04 | 14.30 | 738,496 | -0.11(-0.76%) |
Mar 19, 2019 | 14.54 | 14.65 | 14.13 | 14.41 | 910,096 | +0.07(+0.49%) |
Mar 18, 2019 | 13.90 | 14.79 | 13.84 | 14.34 | 1,302,754 | +0.40(+2.87%) |
Mar 15, 2019 | 14.02 | 14.04 | 13.50 | 13.94 | 2,460,800 | +0.00(+0.00%) |
Mar 14, 2019 | 13.73 | 14.11 | 13.49 | 13.94 | 2,261,172 | +0.09(+0.65%) |
Mar 13, 2019 | 12.72 | 14.04 | 12.54 | 13.85 | 2,848,274 | +1.57(+12.79%) |
Mar 12, 2019 | 11.98 | 12.40 | 11.80 | 12.28 | 778,636 | +0.41(+3.45%) |
Mar 11, 2019 | 11.88 | 12.02 | 11.63 | 11.87 | 713,562 | -0.04(-0.34%) |
Mar 08, 2019 | 11.81 | 12.27 | 11.81 | 11.91 | 569,600 | -0.40(-3.25%) |
Mar 07, 2019 | 12.34 | 12.43 | 12.09 | 12.31 | 473,203 | -0.09(-0.73%) |
Mar 06, 2019 | 12.76 | 12.84 | 12.24 | 12.40 | 845,737 | -0.30(-2.36%) |
Mar 05, 2019 | 13.09 | 13.11 | 12.53 | 12.70 | 716,859 | -0.23(-1.78%) |
Mar 04, 2019 | 13.56 | 13.68 | 12.77 | 12.93 | 1,006,462 | -0.57(-4.22%) |