Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.952 | 7.264 | 6.890 | 6.908 | 18,901,492 | -0.31(-4.34%) |
May 30, 2019 | 7.132 | 7.402 | 7.064 | 7.221 | 19,425,156 | +0.16(+2.28%) |
May 29, 2019 | 6.795 | 7.158 | 6.748 | 7.060 | 20,742,936 | +0.09(+1.36%) |
May 28, 2019 | 7.290 | 7.364 | 6.936 | 6.966 | 13,177,583 | -0.19(-2.72%) |
May 24, 2019 | 7.539 | 7.631 | 7.146 | 7.161 | 13,604,532 | -0.19(-2.60%) |
May 23, 2019 | 7.304 | 7.385 | 6.994 | 7.352 | 20,648,076 | -0.39(-5.06%) |
May 22, 2019 | 7.803 | 7.995 | 7.660 | 7.743 | 15,498,747 | -0.52(-6.26%) |
May 21, 2019 | 8.277 | 8.383 | 8.060 | 8.260 | 19,670,518 | +0.49(+6.29%) |
May 20, 2019 | 8.039 | 8.185 | 7.605 | 7.771 | 27,322,736 | -1.06(-11.99%) |
May 17, 2019 | 8.950 | 9.497 | 8.718 | 8.830 | 24,822,976 | -0.55(-5.91%) |
May 16, 2019 | 9.450 | 9.712 | 9.206 | 9.384 | 22,480,606 | -0.50(-5.08%) |
May 15, 2019 | 9.308 | 10.08 | 9.300 | 9.886 | 15,000,707 | +0.24(+2.45%) |
May 14, 2019 | 9.339 | 9.783 | 9.214 | 9.650 | 17,522,762 | +0.64(+7.16%) |
May 13, 2019 | 9.446 | 9.637 | 8.875 | 9.005 | 24,935,944 | -1.48(-14.12%) |
May 10, 2019 | 10.24 | 10.68 | 9.750 | 10.49 | 21,266,096 | +0.03(+0.29%) |
May 09, 2019 | 10.33 | 10.60 | 9.732 | 10.45 | 19,418,420 | -0.43(-3.94%) |
May 08, 2019 | 10.88 | 11.34 | 10.78 | 10.88 | 12,276,026 | -0.22(-2.01%) |
May 07, 2019 | 11.54 | 11.59 | 10.71 | 11.11 | 24,801,878 | -0.87(-7.30%) |
May 06, 2019 | 11.35 | 12.01 | 11.22 | 11.98 | 18,225,776 | -0.62(-4.91%) |
May 03, 2019 | 12.57 | 12.62 | 12.17 | 12.60 | 9,073,268 | +0.25(+2.00%) |
May 02, 2019 | 11.89 | 12.73 | 11.86 | 12.35 | 13,607,324 | +0.40(+3.33%) |
May 01, 2019 | 12.64 | 12.81 | 11.94 | 11.95 | 13,196,779 | -0.30(-2.45%) |
Apr 30, 2019 | 11.94 | 12.34 | 11.92 | 12.26 | 6,833,860 | +0.27(+2.22%) |
Apr 29, 2019 | 12.09 | 12.14 | 11.83 | 11.99 | 5,094,180 | -0.06(-0.52%) |
Apr 26, 2019 | 11.66 | 12.06 | 11.28 | 12.05 | 14,112,438 | -0.31(-2.50%) |
Apr 25, 2019 | 12.96 | 12.96 | 12.03 | 12.36 | 13,239,836 | -0.71(-5.44%) |
Apr 24, 2019 | 12.68 | 13.45 | 12.68 | 13.07 | 11,252,571 | +0.37(+2.90%) |
Apr 23, 2019 | 12.49 | 12.83 | 12.41 | 12.71 | 8,995,809 | +0.37(+3.00%) |
Apr 22, 2019 | 12.15 | 12.42 | 12.02 | 12.34 | 4,779,846 | +0.01(+0.04%) |
Apr 18, 2019 | 12.32 | 12.44 | 12.14 | 12.33 | 9,680,915 | +0.02(+0.19%) |
Apr 17, 2019 | 12.45 | 12.77 | 12.03 | 12.31 | 16,555,807 | +0.54(+4.55%) |
Apr 16, 2019 | 10.95 | 11.78 | 10.92 | 11.77 | 19,895,638 | +1.02(+9.53%) |
Apr 15, 2019 | 10.98 | 11.01 | 10.55 | 10.75 | 9,408,195 | -0.23(-2.13%) |
Apr 12, 2019 | 10.84 | 10.99 | 10.73 | 10.98 | 12,487,444 | +0.44(+4.16%) |
Apr 11, 2019 | 10.62 | 10.76 | 10.44 | 10.54 | 9,470,678 | -0.03(-0.25%) |
Apr 10, 2019 | 10.30 | 10.66 | 10.28 | 10.57 | 13,819,832 | +0.26(+2.57%) |
Apr 09, 2019 | 10.49 | 10.49 | 10.16 | 10.30 | 17,348,294 | -0.36(-3.37%) |
Apr 08, 2019 | 10.44 | 10.69 | 10.38 | 10.66 | 7,832,380 | +0.08(+0.72%) |
Apr 05, 2019 | 10.55 | 10.60 | 10.36 | 10.59 | 8,043,645 | +0.24(+2.28%) |
Apr 04, 2019 | 10.20 | 10.55 | 10.20 | 10.35 | 14,424,302 | +0.04(+0.38%) |
Apr 03, 2019 | 10.01 | 10.57 | 9.985 | 10.31 | 31,037,820 | +0.66(+6.81%) |
Apr 02, 2019 | 9.609 | 9.725 | 9.478 | 9.654 | 8,474,767 | +0.03(+0.32%) |
Apr 01, 2019 | 9.362 | 9.648 | 9.244 | 9.624 | 18,627,468 | +0.66(+7.37%) |
Mar 29, 2019 | 8.870 | 9.008 | 8.797 | 8.963 | 13,087,418 | +0.39(+4.60%) |
Mar 28, 2019 | 8.691 | 8.888 | 8.394 | 8.569 | 11,754,156 | -0.04(-0.52%) |
Mar 27, 2019 | 9.026 | 9.108 | 8.416 | 8.614 | 20,411,892 | -0.39(-4.38%) |
Mar 26, 2019 | 9.110 | 9.238 | 8.800 | 9.009 | 17,700,760 | +0.27(+3.04%) |
Mar 25, 2019 | 8.939 | 9.143 | 8.525 | 8.743 | 24,476,970 | -0.35(-3.81%) |
Mar 22, 2019 | 9.787 | 9.848 | 9.065 | 9.090 | 19,033,454 | -0.85(-8.51%) |
Mar 21, 2019 | 9.029 | 10.12 | 9.029 | 9.935 | 21,798,246 | +0.93(+10.37%) |
Mar 20, 2019 | 9.253 | 9.412 | 8.832 | 9.002 | 13,465,448 | -0.26(-2.85%) |
Mar 19, 2019 | 9.152 | 9.345 | 9.108 | 9.266 | 14,001,251 | +0.36(+4.05%) |
Mar 18, 2019 | 9.020 | 9.158 | 8.745 | 8.905 | 10,533,259 | -0.06(-0.65%) |
Mar 15, 2019 | 8.553 | 9.158 | 8.509 | 8.964 | 23,477,476 | +0.71(+8.62%) |
Mar 14, 2019 | 8.402 | 8.515 | 8.238 | 8.253 | 6,777,924 | -0.14(-1.70%) |
Mar 13, 2019 | 8.426 | 8.590 | 8.359 | 8.396 | 8,533,762 | +0.10(+1.22%) |
Mar 12, 2019 | 8.253 | 8.424 | 8.056 | 8.294 | 10,627,458 | +0.10(+1.17%) |
Mar 11, 2019 | 7.795 | 8.307 | 7.754 | 8.199 | 13,135,012 | +0.55(+7.13%) |
Mar 08, 2019 | 7.263 | 7.672 | 7.201 | 7.653 | 13,024,596 | -0.01(-0.16%) |
Mar 07, 2019 | 7.806 | 7.846 | 7.525 | 7.665 | 15,981,393 | -0.27(-3.40%) |
Mar 06, 2019 | 8.318 | 8.349 | 7.924 | 7.935 | 15,251,013 | -0.41(-4.89%) |
Mar 05, 2019 | 8.442 | 8.500 | 8.244 | 8.343 | 8,173,399 | -0.12(-1.43%) |
Mar 04, 2019 | 8.650 | 8.711 | 8.147 | 8.464 | 15,133,080 | +0.00(+0.05%) |