Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.24 | 12.10 | 11.06 | 12.10 | 417,500 | +0.69(+6.05%) |
May 30, 2019 | 12.01 | 12.01 | 11.17 | 11.41 | 180,317 | -0.03(-0.24%) |
May 29, 2019 | 11.97 | 12.27 | 11.35 | 11.44 | 160,045 | -0.45(-3.80%) |
May 28, 2019 | 11.79 | 12.26 | 11.79 | 11.89 | 182,348 | +0.10(+0.85%) |
May 24, 2019 | 11.82 | 12.02 | 11.57 | 11.79 | 90,000 | +0.19(+1.63%) |
May 23, 2019 | 11.54 | 12.00 | 11.51 | 11.60 | 197,011 | +0.07(+0.62%) |
May 22, 2019 | 11.87 | 11.96 | 11.41 | 11.53 | 386,797 | -0.43(-3.56%) |
May 21, 2019 | 12.68 | 12.80 | 11.89 | 11.95 | 328,754 | -0.35(-2.81%) |
May 20, 2019 | 12.35 | 13.12 | 12.10 | 12.30 | 123,687 | -0.15(-1.18%) |
May 17, 2019 | 13.01 | 13.01 | 12.35 | 12.45 | 84,100 | -0.17(-1.33%) |
May 16, 2019 | 12.90 | 13.07 | 12.40 | 12.62 | 172,959 | -0.13(-1.02%) |
May 15, 2019 | 13.01 | 13.01 | 12.54 | 12.74 | 154,321 | -0.32(-2.45%) |
May 14, 2019 | 12.94 | 13.20 | 12.75 | 13.06 | 109,012 | +0.44(+3.50%) |
May 13, 2019 | 12.42 | 12.79 | 12.42 | 12.62 | 146,491 | -0.43(-3.27%) |
May 10, 2019 | 12.37 | 13.06 | 12.37 | 13.05 | 143,800 | +0.54(+4.35%) |
May 09, 2019 | 13.00 | 13.16 | 12.30 | 12.51 | 344,432 | -0.49(-3.74%) |
May 08, 2019 | 13.00 | 13.57 | 12.79 | 12.99 | 193,697 | -0.04(-0.34%) |
May 07, 2019 | 13.80 | 13.86 | 13.00 | 13.04 | 219,967 | -0.63(-4.63%) |
May 06, 2019 | 12.99 | 13.76 | 12.99 | 13.67 | 232,038 | -0.11(-0.77%) |
May 03, 2019 | 13.91 | 14.13 | 13.76 | 13.78 | 171,500 | +0.03(+0.20%) |
May 02, 2019 | 14.79 | 15.09 | 13.63 | 13.75 | 416,832 | -0.88(-6.01%) |
May 01, 2019 | 15.29 | 15.29 | 14.60 | 14.63 | 255,625 | -0.12(-0.78%) |
Apr 30, 2019 | 15.00 | 15.20 | 14.69 | 14.74 | 271,719 | -0.20(-1.32%) |
Apr 29, 2019 | 15.00 | 15.42 | 14.73 | 14.94 | 145,772 | -0.28(-1.84%) |
Apr 26, 2019 | 15.12 | 15.30 | 15.00 | 15.22 | 150,700 | +0.02(+0.13%) |
Apr 25, 2019 | 16.13 | 16.13 | 15.00 | 15.20 | 162,676 | -0.34(-2.21%) |
Apr 24, 2019 | 16.05 | 16.10 | 15.49 | 15.54 | 171,086 | -0.40(-2.49%) |
Apr 23, 2019 | 16.14 | 16.18 | 15.77 | 15.94 | 157,647 | -0.05(-0.32%) |
Apr 22, 2019 | 16.15 | 16.15 | 15.42 | 15.99 | 355,077 | +0.40(+2.54%) |
Apr 18, 2019 | 15.57 | 16.23 | 14.90 | 15.59 | 654,700 | +0.86(+5.82%) |
Apr 17, 2019 | 14.29 | 14.76 | 13.94 | 14.74 | 233,277 | +0.79(+5.64%) |
Apr 16, 2019 | 14.47 | 14.55 | 13.94 | 13.95 | 190,461 | -0.19(-1.35%) |
Apr 15, 2019 | 14.40 | 14.74 | 14.00 | 14.14 | 171,959 | -0.31(-2.14%) |
Apr 12, 2019 | 14.27 | 14.61 | 13.97 | 14.45 | 206,100 | +0.42(+3.02%) |
Apr 11, 2019 | 14.80 | 15.15 | 13.99 | 14.03 | 383,640 | -0.77(-5.20%) |
Apr 10, 2019 | 14.89 | 15.48 | 14.75 | 14.80 | 244,501 | +0.15(+0.99%) |
Apr 09, 2019 | 15.49 | 15.49 | 14.15 | 14.65 | 354,586 | -0.44(-2.92%) |
Apr 08, 2019 | 16.33 | 16.68 | 15.02 | 15.09 | 334,511 | -0.97(-6.01%) |
Apr 05, 2019 | 16.45 | 16.62 | 15.99 | 16.06 | 177,200 | -0.15(-0.91%) |
Apr 04, 2019 | 16.42 | 16.64 | 15.90 | 16.20 | 260,165 | +0.11(+0.71%) |
Apr 03, 2019 | 16.22 | 16.62 | 15.98 | 16.09 | 546,515 | +0.19(+1.19%) |
Apr 02, 2019 | 15.53 | 16.26 | 15.53 | 15.90 | 815,552 | +0.36(+2.31%) |
Apr 01, 2019 | 15.65 | 15.99 | 15.28 | 15.54 | 494,477 | +0.44(+2.91%) |
Mar 29, 2019 | 15.25 | 15.61 | 15.00 | 15.10 | 692,100 | +0.30(+2.04%) |
Mar 28, 2019 | 14.49 | 15.02 | 14.19 | 14.80 | 1,204,996 | +0.93(+6.70%) |
Mar 27, 2019 | 14.16 | 14.52 | 13.60 | 13.87 | 204,833 | -0.28(-2.01%) |
Mar 26, 2019 | 14.52 | 15.10 | 14.12 | 14.15 | 171,711 | -0.63(-4.23%) |
Mar 25, 2019 | 15.36 | 15.75 | 14.42 | 14.78 | 348,745 | -0.82(-5.27%) |
Mar 22, 2019 | 15.38 | 15.88 | 15.08 | 15.60 | 470,000 | +0.21(+1.34%) |
Mar 21, 2019 | 13.31 | 15.55 | 13.29 | 15.39 | 441,071 | +1.91(+14.19%) |
Mar 20, 2019 | 14.00 | 14.15 | 13.38 | 13.48 | 238,341 | -0.53(-3.78%) |
Mar 19, 2019 | 14.25 | 14.59 | 13.76 | 14.01 | 304,880 | +0.10(+0.69%) |
Mar 18, 2019 | 14.06 | 14.18 | 13.62 | 13.91 | 326,136 | +0.36(+2.68%) |
Mar 15, 2019 | 13.48 | 13.81 | 13.13 | 13.55 | 158,300 | +0.03(+0.20%) |
Mar 14, 2019 | 13.86 | 13.91 | 13.28 | 13.52 | 124,643 | +0.06(+0.44%) |
Mar 13, 2019 | 13.28 | 13.80 | 13.05 | 13.46 | 179,259 | +0.35(+2.68%) |
Mar 12, 2019 | 13.01 | 13.81 | 13.01 | 13.11 | 235,227 | +0.21(+1.64%) |
Mar 11, 2019 | 12.27 | 13.13 | 12.23 | 12.90 | 226,767 | +0.68(+5.60%) |
Mar 08, 2019 | 11.97 | 12.22 | 11.73 | 12.22 | 233,700 | +0.00(+0.01%) |
Mar 07, 2019 | 12.57 | 12.88 | 12.04 | 12.21 | 285,713 | -0.66(-5.09%) |
Mar 06, 2019 | 13.50 | 13.85 | 12.77 | 12.87 | 249,008 | -0.65(-4.81%) |
Mar 05, 2019 | 14.16 | 14.16 | 13.47 | 13.52 | 80,323 | -0.17(-1.24%) |
Mar 04, 2019 | 13.99 | 14.35 | 13.25 | 13.69 | 130,866 | +0.04(+0.30%) |