Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.08 | 11.31 | 11.02 | 11.14 | 675,000 | -0.21(-1.85%) |
May 30, 2019 | 10.95 | 11.40 | 10.93 | 11.35 | 1,110,632 | +0.41(+3.75%) |
May 29, 2019 | 11.29 | 11.32 | 10.82 | 10.94 | 1,405,624 | -0.46(-4.04%) |
May 28, 2019 | 11.81 | 11.84 | 11.24 | 11.40 | 714,949 | -0.33(-2.81%) |
May 24, 2019 | 11.89 | 11.94 | 11.68 | 11.73 | 1,245,200 | -0.09(-0.76%) |
May 23, 2019 | 11.74 | 12.24 | 11.62 | 11.82 | 2,016,709 | +0.61(+5.44%) |
May 22, 2019 | 11.00 | 11.25 | 11.00 | 11.21 | 1,044,064 | +0.09(+0.81%) |
May 21, 2019 | 10.93 | 11.31 | 10.91 | 11.12 | 1,388,031 | +0.30(+2.77%) |
May 20, 2019 | 10.79 | 10.93 | 10.70 | 10.82 | 992,698 | -0.11(-1.01%) |
May 17, 2019 | 10.91 | 11.07 | 10.83 | 10.93 | 793,300 | -0.06(-0.55%) |
May 16, 2019 | 10.95 | 11.09 | 10.88 | 10.99 | 1,117,772 | -0.02(-0.18%) |
May 15, 2019 | 10.64 | 11.07 | 10.45 | 11.01 | 1,893,705 | +0.37(+3.48%) |
May 14, 2019 | 10.06 | 10.81 | 10.06 | 10.64 | 1,961,933 | +0.58(+5.77%) |
May 13, 2019 | 10.07 | 10.16 | 9.980 | 10.06 | 662,751 | -0.22(-2.14%) |
May 10, 2019 | 10.15 | 10.29 | 10.00 | 10.28 | 674,600 | +0.02(+0.19%) |
May 09, 2019 | 9.760 | 10.31 | 9.640 | 10.26 | 1,525,517 | +0.43(+4.37%) |
May 08, 2019 | 10.19 | 10.59 | 9.350 | 9.830 | 2,365,290 | +0.25(+2.61%) |
May 07, 2019 | 9.860 | 9.930 | 9.340 | 9.580 | 1,594,882 | -0.36(-3.62%) |
May 06, 2019 | 9.820 | 9.990 | 9.720 | 9.940 | 863,287 | -0.10(-1.00%) |
May 03, 2019 | 9.970 | 10.08 | 9.870 | 10.04 | 1,060,200 | +0.16(+1.62%) |
May 02, 2019 | 10.22 | 10.23 | 9.845 | 9.880 | 596,674 | -0.40(-3.89%) |
May 01, 2019 | 10.28 | 10.48 | 10.07 | 10.28 | 841,066 | -0.01(-0.10%) |
Apr 30, 2019 | 10.33 | 10.45 | 10.22 | 10.29 | 1,331,167 | -0.02(-0.19%) |
Apr 29, 2019 | 10.24 | 10.38 | 10.21 | 10.31 | 981,926 | +0.09(+0.88%) |
Apr 26, 2019 | 10.33 | 10.42 | 10.08 | 10.22 | 741,000 | -0.09(-0.87%) |
Apr 25, 2019 | 10.50 | 10.61 | 10.31 | 10.31 | 411,294 | -0.27(-2.55%) |
Apr 24, 2019 | 10.50 | 10.59 | 10.38 | 10.58 | 661,232 | +0.07(+0.67%) |
Apr 23, 2019 | 10.43 | 10.56 | 10.31 | 10.51 | 545,960 | +0.09(+0.86%) |
Apr 22, 2019 | 10.25 | 10.44 | 10.15 | 10.42 | 576,319 | +0.15(+1.46%) |
Apr 18, 2019 | 10.60 | 10.60 | 10.21 | 10.27 | 1,619,600 | -0.30(-2.84%) |
Apr 17, 2019 | 10.15 | 10.59 | 10.15 | 10.57 | 1,572,786 | +0.41(+4.04%) |
Apr 16, 2019 | 10.00 | 10.20 | 9.950 | 10.16 | 1,194,287 | +0.20(+2.01%) |
Apr 15, 2019 | 10.03 | 10.12 | 9.820 | 9.960 | 1,442,630 | -0.06(-0.60%) |
Apr 12, 2019 | 10.03 | 10.09 | 9.930 | 10.02 | 502,100 | +0.05(+0.50%) |
Apr 11, 2019 | 9.960 | 10.00 | 9.890 | 9.970 | 1,233,978 | +0.00(+0.00%) |
Apr 10, 2019 | 9.860 | 9.995 | 9.860 | 9.970 | 593,143 | +0.12(+1.22%) |
Apr 09, 2019 | 10.06 | 10.11 | 9.830 | 9.850 | 1,319,014 | -0.30(-2.96%) |
Apr 08, 2019 | 10.09 | 10.19 | 9.940 | 10.15 | 558,650 | -0.03(-0.29%) |
Apr 05, 2019 | 10.06 | 10.23 | 10.05 | 10.18 | 1,219,900 | +0.13(+1.29%) |
Apr 04, 2019 | 10.35 | 10.36 | 9.940 | 10.05 | 996,500 | -0.33(-3.18%) |
Apr 03, 2019 | 10.49 | 10.50 | 10.11 | 10.38 | 1,656,806 | -0.02(-0.19%) |
Apr 02, 2019 | 10.34 | 10.43 | 10.25 | 10.40 | 1,532,772 | +0.07(+0.68%) |
Apr 01, 2019 | 10.60 | 10.61 | 10.24 | 10.33 | 894,265 | -0.19(-1.81%) |
Mar 29, 2019 | 10.61 | 10.69 | 10.50 | 10.52 | 672,100 | +0.01(+0.10%) |
Mar 28, 2019 | 10.41 | 10.56 | 10.33 | 10.51 | 1,028,895 | +0.11(+1.06%) |
Mar 27, 2019 | 10.32 | 10.52 | 10.27 | 10.40 | 1,211,081 | +0.04(+0.39%) |
Mar 26, 2019 | 10.17 | 10.37 | 10.09 | 10.36 | 1,484,085 | +0.29(+2.88%) |
Mar 25, 2019 | 9.830 | 10.21 | 9.790 | 10.07 | 2,112,476 | +0.26(+2.65%) |
Mar 22, 2019 | 9.840 | 9.980 | 9.585 | 9.810 | 1,385,100 | -0.11(-1.11%) |
Mar 21, 2019 | 9.590 | 9.920 | 9.590 | 9.920 | 1,214,634 | +0.33(+3.44%) |
Mar 20, 2019 | 9.400 | 9.620 | 9.330 | 9.590 | 1,368,891 | +0.20(+2.13%) |
Mar 19, 2019 | 9.600 | 9.710 | 9.320 | 9.390 | 865,764 | -0.21(-2.19%) |
Mar 18, 2019 | 9.580 | 9.870 | 9.420 | 9.600 | 1,460,951 | +0.07(+0.73%) |
Mar 15, 2019 | 9.390 | 9.600 | 9.070 | 9.530 | 2,201,100 | +0.19(+2.03%) |
Mar 14, 2019 | 8.910 | 9.390 | 8.910 | 9.340 | 1,912,890 | +0.45(+5.06%) |
Mar 13, 2019 | 9.030 | 9.250 | 8.200 | 8.890 | 5,115,319 | +0.92(+11.54%) |
Mar 12, 2019 | 7.920 | 8.100 | 7.690 | 7.970 | 1,477,013 | +0.07(+0.89%) |
Mar 11, 2019 | 7.700 | 8.000 | 7.657 | 7.900 | 820,438 | +0.24(+3.13%) |
Mar 08, 2019 | 7.490 | 7.700 | 7.490 | 7.660 | 446,300 | +0.07(+0.92%) |
Mar 07, 2019 | 7.660 | 7.660 | 7.500 | 7.590 | 528,844 | -0.11(-1.43%) |
Mar 06, 2019 | 7.820 | 7.850 | 7.660 | 7.700 | 523,493 | -0.11(-1.41%) |
Mar 05, 2019 | 7.840 | 7.860 | 7.730 | 7.810 | 689,944 | -0.02(-0.26%) |
Mar 04, 2019 | 7.860 | 7.930 | 7.660 | 7.830 | 420,951 | -0.02(-0.25%) |