Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.13 | 11.66 | 11.00 | 11.06 | 335,600 | -0.81(-6.86%) |
May 30, 2019 | 12.20 | 12.67 | 11.72 | 11.87 | 208,569 | -0.43(-3.50%) |
May 29, 2019 | 13.25 | 13.33 | 12.16 | 12.31 | 249,474 | -0.55(-4.31%) |
May 28, 2019 | 12.72 | 12.95 | 12.45 | 12.86 | 146,637 | +0.62(+5.07%) |
May 24, 2019 | 12.23 | 12.70 | 12.20 | 12.24 | 91,000 | +0.22(+1.81%) |
May 23, 2019 | 12.72 | 12.72 | 12.02 | 12.02 | 105,038 | -0.54(-4.28%) |
May 22, 2019 | 13.00 | 13.00 | 12.50 | 12.56 | 94,281 | -0.04(-0.32%) |
May 21, 2019 | 12.69 | 12.90 | 12.14 | 12.60 | 149,675 | +0.31(+2.51%) |
May 20, 2019 | 12.30 | 12.31 | 12.01 | 12.29 | 71,714 | +0.14(+1.18%) |
May 17, 2019 | 12.20 | 12.29 | 12.00 | 12.15 | 96,200 | -0.07(-0.58%) |
May 16, 2019 | 11.50 | 12.39 | 11.50 | 12.22 | 196,368 | +0.63(+5.40%) |
May 15, 2019 | 11.73 | 11.84 | 11.25 | 11.59 | 104,083 | +0.00(+0.04%) |
May 14, 2019 | 11.38 | 11.78 | 11.10 | 11.59 | 166,646 | +0.56(+5.08%) |
May 13, 2019 | 11.75 | 12.01 | 10.77 | 11.03 | 419,577 | -1.08(-8.92%) |
May 10, 2019 | 12.74 | 12.85 | 12.10 | 12.11 | 213,300 | -0.69(-5.42%) |
May 09, 2019 | 13.13 | 13.13 | 12.39 | 12.80 | 191,019 | +0.00(+0.03%) |
May 08, 2019 | 13.10 | 13.14 | 12.60 | 12.80 | 145,541 | -0.14(-1.05%) |
May 07, 2019 | 13.24 | 13.30 | 12.85 | 12.94 | 80,378 | -0.34(-2.53%) |
May 06, 2019 | 12.70 | 13.41 | 12.60 | 13.27 | 108,300 | +0.27(+2.10%) |
May 03, 2019 | 12.77 | 13.20 | 12.77 | 13.00 | 81,500 | +0.05(+0.38%) |
May 02, 2019 | 13.26 | 13.26 | 12.71 | 12.95 | 121,838 | -0.30(-2.26%) |
May 01, 2019 | 12.81 | 13.40 | 12.81 | 13.25 | 144,802 | +0.36(+2.76%) |
Apr 30, 2019 | 13.03 | 13.06 | 12.75 | 12.89 | 167,201 | -0.15(-1.12%) |
Apr 29, 2019 | 13.83 | 13.83 | 12.94 | 13.04 | 308,151 | -0.35(-2.61%) |
Apr 26, 2019 | 12.99 | 13.76 | 12.95 | 13.39 | 183,600 | +0.31(+2.37%) |
Apr 25, 2019 | 13.43 | 13.86 | 13.00 | 13.08 | 452,129 | -0.91(-6.54%) |
Apr 24, 2019 | 14.45 | 14.46 | 13.70 | 13.99 | 345,621 | -0.57(-3.90%) |
Apr 23, 2019 | 15.09 | 15.17 | 14.29 | 14.56 | 185,177 | -0.32(-2.13%) |
Apr 22, 2019 | 14.41 | 14.98 | 14.36 | 14.88 | 252,372 | +0.53(+3.69%) |
Apr 18, 2019 | 14.60 | 15.41 | 14.25 | 14.35 | 293,100 | +0.35(+2.50%) |
Apr 17, 2019 | 14.07 | 14.21 | 13.50 | 14.00 | 160,226 | +0.53(+3.96%) |
Apr 16, 2019 | 13.14 | 13.57 | 12.96 | 13.47 | 289,831 | +0.72(+5.66%) |
Apr 15, 2019 | 13.23 | 13.26 | 12.30 | 12.74 | 599,363 | -0.43(-3.23%) |
Apr 12, 2019 | 13.52 | 14.11 | 12.94 | 13.17 | 475,000 | -0.83(-5.93%) |
Apr 11, 2019 | 16.01 | 16.01 | 13.62 | 14.00 | 646,756 | -0.60(-4.11%) |
Apr 10, 2019 | 14.57 | 15.10 | 14.37 | 14.60 | 174,667 | -0.10(-0.68%) |
Apr 09, 2019 | 15.24 | 15.35 | 14.33 | 14.70 | 212,791 | -0.54(-3.57%) |
Apr 08, 2019 | 15.10 | 15.40 | 14.83 | 15.24 | 206,989 | +0.56(+3.84%) |
Apr 05, 2019 | 14.75 | 14.92 | 14.05 | 14.68 | 191,800 | -0.06(-0.43%) |
Apr 04, 2019 | 15.60 | 16.23 | 14.01 | 14.74 | 463,641 | -0.76(-4.88%) |
Apr 03, 2019 | 14.71 | 15.86 | 14.65 | 15.50 | 379,423 | +0.67(+4.51%) |
Apr 02, 2019 | 14.35 | 14.90 | 13.92 | 14.83 | 336,098 | +0.49(+3.42%) |
Apr 01, 2019 | 13.83 | 14.55 | 13.23 | 14.34 | 259,152 | +1.16(+8.81%) |
Mar 29, 2019 | 13.65 | 13.78 | 13.05 | 13.18 | 141,900 | -0.47(-3.45%) |
Mar 28, 2019 | 13.19 | 13.79 | 12.74 | 13.65 | 237,766 | +0.46(+3.49%) |
Mar 27, 2019 | 12.64 | 13.26 | 11.98 | 13.19 | 428,079 | +0.55(+4.35%) |
Mar 26, 2019 | 12.92 | 12.92 | 12.48 | 12.64 | 122,208 | -0.12(-0.96%) |
Mar 25, 2019 | 13.11 | 13.39 | 12.48 | 12.76 | 166,438 | -0.39(-2.95%) |
Mar 22, 2019 | 13.65 | 13.74 | 12.80 | 13.15 | 453,100 | -0.58(-4.22%) |
Mar 21, 2019 | 12.34 | 13.73 | 12.25 | 13.73 | 366,329 | +1.35(+10.90%) |
Mar 20, 2019 | 11.97 | 12.38 | 11.81 | 12.38 | 130,937 | +0.63(+5.36%) |
Mar 19, 2019 | 12.15 | 12.66 | 11.74 | 11.75 | 208,646 | -0.25(-2.06%) |
Mar 18, 2019 | 11.67 | 12.18 | 11.65 | 12.00 | 122,474 | +0.30(+2.54%) |
Mar 15, 2019 | 11.95 | 12.21 | 11.62 | 11.70 | 90,100 | -0.53(-4.32%) |
Mar 14, 2019 | 12.40 | 12.40 | 11.94 | 12.23 | 122,587 | -0.05(-0.42%) |
Mar 13, 2019 | 12.38 | 12.38 | 11.70 | 12.28 | 116,411 | +0.30(+2.53%) |
Mar 12, 2019 | 12.19 | 12.19 | 11.72 | 11.98 | 77,973 | +0.13(+1.08%) |
Mar 11, 2019 | 11.57 | 12.04 | 11.39 | 11.85 | 105,937 | +0.28(+2.39%) |
Mar 08, 2019 | 11.61 | 11.78 | 11.25 | 11.57 | 132,500 | -0.32(-2.72%) |
Mar 07, 2019 | 11.86 | 12.17 | 11.14 | 11.90 | 190,392 | -0.05(-0.39%) |
Mar 06, 2019 | 12.32 | 12.32 | 11.81 | 11.94 | 91,664 | -0.35(-2.84%) |
Mar 05, 2019 | 12.46 | 12.56 | 12.12 | 12.29 | 78,024 | -0.05(-0.39%) |
Mar 04, 2019 | 12.67 | 13.10 | 12.25 | 12.34 | 140,292 | +0.20(+1.67%) |