Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.100 | 9.230 | 8.800 | 8.800 | 442,714 | -0.32(-3.51%) |
May 30, 2019 | 9.150 | 9.260 | 8.860 | 9.120 | 496,053 | -0.02(-0.22%) |
May 29, 2019 | 9.470 | 9.600 | 8.990 | 9.140 | 654,088 | -0.37(-3.89%) |
May 28, 2019 | 9.910 | 9.940 | 9.460 | 9.510 | 872,589 | -0.37(-3.74%) |
May 27, 2019 | 9.840 | 9.990 | 9.700 | 9.880 | 347,447 | +0.14(+1.44%) |
May 24, 2019 | 9.350 | 9.800 | 9.210 | 9.740 | 615,866 | +0.47(+5.07%) |
May 23, 2019 | 9.650 | 9.650 | 9.180 | 9.270 | 510,763 | -0.47(-4.83%) |
May 22, 2019 | 10.08 | 10.09 | 9.720 | 9.740 | 545,116 | -0.36(-3.56%) |
May 21, 2019 | 10.32 | 10.34 | 9.980 | 10.10 | 434,731 | -0.12(-1.17%) |
May 17, 2019 | 10.22 | 10.22 | 10.22 | 0 | -0.33(-3.13%) | |
May 16, 2019 | 10.80 | 10.80 | 10.53 | 10.55 | 424,147 | -0.18(-1.68%) |
May 15, 2019 | 10.89 | 10.90 | 10.58 | 10.73 | 403,561 | -0.19(-1.74%) |
May 14, 2019 | 11.19 | 11.19 | 10.75 | 10.92 | 564,059 | -0.20(-1.80%) |
May 13, 2019 | 11.60 | 11.60 | 11.01 | 11.12 | 512,550 | -0.55(-4.71%) |
May 10, 2019 | 11.80 | 11.94 | 11.42 | 11.67 | 565,617 | -0.06(-0.51%) |
May 09, 2019 | 11.53 | 11.77 | 11.40 | 11.73 | 475,162 | +0.10(+0.86%) |
May 08, 2019 | 12.02 | 12.02 | 11.42 | 11.63 | 681,214 | -0.39(-3.24%) |
May 07, 2019 | 12.83 | 12.89 | 11.93 | 12.02 | 729,516 | -0.83(-6.46%) |
May 06, 2019 | 12.96 | 13.01 | 12.64 | 12.85 | 451,827 | -0.18(-1.38%) |
May 03, 2019 | 13.43 | 13.46 | 12.91 | 13.03 | 575,279 | -0.33(-2.47%) |
May 02, 2019 | 13.55 | 13.63 | 13.25 | 13.36 | 447,722 | -0.25(-1.84%) |
May 01, 2019 | 13.55 | 14.15 | 13.51 | 13.61 | 324,150 | -0.40(-2.86%) |
Apr 30, 2019 | 13.78 | 14.10 | 13.64 | 14.01 | 299,956 | +0.24(+1.74%) |
Apr 29, 2019 | 13.90 | 14.01 | 13.68 | 13.77 | 276,863 | -0.10(-0.72%) |
Apr 26, 2019 | 13.29 | 13.92 | 13.29 | 13.87 | 407,206 | +0.57(+4.29%) |
Apr 25, 2019 | 12.90 | 13.72 | 12.68 | 13.30 | 910,971 | +0.35(+2.70%) |
Apr 24, 2019 | 13.32 | 13.32 | 12.93 | 12.95 | 382,905 | -0.36(-2.70%) |
Apr 23, 2019 | 13.25 | 13.65 | 13.13 | 13.31 | 450,964 | +0.12(+0.91%) |
Apr 22, 2019 | 13.91 | 13.96 | 13.07 | 13.19 | 621,005 | -0.77(-5.52%) |
Apr 18, 2019 | 13.96 | 13.96 | 13.96 | 0 | +0.27(+1.97%) | |
Apr 17, 2019 | 13.99 | 13.99 | 13.50 | 13.69 | 635,337 | -0.31(-2.21%) |
Apr 16, 2019 | 14.35 | 14.35 | 14.00 | 14.00 | 204,489 | -0.32(-2.23%) |
Apr 15, 2019 | 14.25 | 14.66 | 14.22 | 14.32 | 366,015 | +0.10(+0.70%) |
Apr 12, 2019 | 14.17 | 14.33 | 14.07 | 14.22 | 197,933 | +0.13(+0.92%) |
Apr 11, 2019 | 14.11 | 14.29 | 14.04 | 14.09 | 265,939 | -0.01(-0.07%) |
Apr 10, 2019 | 13.96 | 14.11 | 13.81 | 14.10 | 226,953 | +0.19(+1.37%) |
Apr 09, 2019 | 14.18 | 14.24 | 13.90 | 13.91 | 262,969 | -0.34(-2.39%) |
Apr 08, 2019 | 14.47 | 14.50 | 14.12 | 14.25 | 373,503 | -0.20(-1.38%) |
Apr 05, 2019 | 14.33 | 14.67 | 14.32 | 14.45 | 247,558 | +0.10(+0.70%) |
Apr 04, 2019 | 14.11 | 14.42 | 14.05 | 14.35 | 272,780 | +0.27(+1.92%) |
Apr 03, 2019 | 13.98 | 14.27 | 13.98 | 14.08 | 280,604 | +0.14(+1.00%) |
Apr 02, 2019 | 14.12 | 14.13 | 13.56 | 13.94 | 381,707 | -0.16(-1.13%) |
Apr 01, 2019 | 13.80 | 14.19 | 13.75 | 14.10 | 354,947 | +0.40(+2.92%) |
Mar 29, 2019 | 13.63 | 13.81 | 13.39 | 13.70 | 337,379 | +0.15(+1.11%) |
Mar 28, 2019 | 13.20 | 13.62 | 13.08 | 13.55 | 521,100 | +0.32(+2.42%) |
Mar 27, 2019 | 13.15 | 13.46 | 13.15 | 13.23 | 409,935 | +0.11(+0.84%) |
Mar 26, 2019 | 13.35 | 13.48 | 12.91 | 13.12 | 521,151 | -0.11(-0.83%) |
Mar 25, 2019 | 13.65 | 13.70 | 13.11 | 13.23 | 436,787 | -0.43(-3.15%) |
Mar 22, 2019 | 14.24 | 14.24 | 13.62 | 13.66 | 966,099 | -0.53(-3.74%) |
Mar 21, 2019 | 13.98 | 14.47 | 13.91 | 14.19 | 467,365 | +0.14(+1.00%) |
Mar 20, 2019 | 14.16 | 14.26 | 13.79 | 14.05 | 435,323 | -0.13(-0.92%) |
Mar 19, 2019 | 14.20 | 14.25 | 14.02 | 14.18 | 639,137 | +0.01(+0.07%) |
Mar 18, 2019 | 14.28 | 14.56 | 14.02 | 14.17 | 298,377 | -0.03(-0.21%) |
Mar 15, 2019 | 14.20 | 14.33 | 14.05 | 14.20 | 430,606 | +0.04(+0.28%) |
Mar 14, 2019 | 14.65 | 14.67 | 14.04 | 14.16 | 359,286 | -0.56(-3.80%) |
Mar 13, 2019 | 15.46 | 15.54 | 14.63 | 14.72 | 410,283 | -0.73(-4.72%) |
Mar 12, 2019 | 15.54 | 15.75 | 14.90 | 15.45 | 486,425 | -0.04(-0.26%) |
Mar 11, 2019 | 15.07 | 15.75 | 15.07 | 15.49 | 653,003 | +0.81(+5.52%) |
Mar 08, 2019 | 13.76 | 14.77 | 13.75 | 14.68 | 613,245 | +0.88(+6.38%) |
Mar 07, 2019 | 13.76 | 13.84 | 13.43 | 13.80 | 428,239 | +0.05(+0.36%) |
Mar 06, 2019 | 14.10 | 14.16 | 13.72 | 13.75 | 439,103 | -0.39(-2.76%) |
Mar 05, 2019 | 13.98 | 14.20 | 13.63 | 14.14 | 395,665 | +0.20(+1.43%) |
Mar 04, 2019 | 14.23 | 14.29 | 13.84 | 13.94 | 577,487 | -0.26(-1.83%) |