Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.72 | 12.18 | 11.11 | 11.82 | 17,700 | -0.27(-2.23%) |
May 30, 2019 | 11.40 | 12.09 | 11.25 | 12.09 | 102,702 | +0.59(+5.13%) |
May 29, 2019 | 10.38 | 11.50 | 10.38 | 11.50 | 54,311 | +1.25(+12.20%) |
May 28, 2019 | 10.65 | 10.85 | 9.980 | 10.25 | 41,553 | -0.50(-4.65%) |
May 24, 2019 | 10.67 | 10.80 | 10.23 | 10.75 | 24,900 | -0.07(-0.65%) |
May 23, 2019 | 10.54 | 10.86 | 10.50 | 10.82 | 2,446 | -0.12(-1.10%) |
May 22, 2019 | 11.26 | 11.40 | 10.60 | 10.94 | 8,492 | -0.09(-0.82%) |
May 21, 2019 | 10.94 | 11.35 | 10.74 | 11.03 | 17,374 | -0.32(-2.82%) |
May 20, 2019 | 11.81 | 11.81 | 10.00 | 11.35 | 10,918 | -0.70(-5.81%) |
May 17, 2019 | 11.63 | 12.05 | 11.40 | 12.05 | 6,100 | +0.23(+1.95%) |
May 16, 2019 | 12.55 | 12.56 | 11.63 | 11.82 | 9,487 | -0.64(-5.14%) |
May 15, 2019 | 12.22 | 12.61 | 11.91 | 12.46 | 19,252 | +0.40(+3.32%) |
May 14, 2019 | 11.65 | 12.45 | 11.32 | 12.06 | 27,156 | +0.41(+3.52%) |
May 13, 2019 | 11.90 | 11.91 | 11.36 | 11.65 | 11,712 | -0.11(-0.94%) |
May 10, 2019 | 11.45 | 12.23 | 11.45 | 11.76 | 30,800 | +0.50(+4.44%) |
May 09, 2019 | 11.40 | 11.49 | 11.25 | 11.26 | 9,501 | +0.10(+0.90%) |
May 08, 2019 | 11.21 | 11.43 | 10.66 | 11.16 | 6,652 | +0.07(+0.67%) |
May 07, 2019 | 11.29 | 11.71 | 11.02 | 11.09 | 9,843 | -0.26(-2.33%) |
May 06, 2019 | 11.12 | 11.88 | 10.81 | 11.35 | 4,324 | +0.08(+0.71%) |
May 03, 2019 | 11.36 | 11.64 | 11.25 | 11.27 | 8,700 | -0.09(-0.79%) |
May 02, 2019 | 11.25 | 11.47 | 10.58 | 11.36 | 31,138 | +0.10(+0.89%) |
May 01, 2019 | 11.63 | 11.84 | 11.20 | 11.26 | 28,258 | -0.36(-3.10%) |
Apr 30, 2019 | 11.85 | 12.00 | 11.38 | 11.62 | 53,238 | -0.26(-2.19%) |
Apr 29, 2019 | 11.54 | 12.00 | 11.50 | 11.88 | 10,181 | +0.20(+1.71%) |
Apr 26, 2019 | 11.61 | 11.90 | 11.61 | 11.68 | 7,300 | +0.00(+0.02%) |
Apr 25, 2019 | 11.90 | 12.20 | 11.50 | 11.68 | 11,920 | -0.20(-1.70%) |
Apr 24, 2019 | 12.10 | 12.25 | 11.82 | 11.88 | 13,291 | -0.13(-1.12%) |
Apr 23, 2019 | 12.24 | 12.24 | 11.85 | 12.02 | 14,867 | -0.15(-1.27%) |
Apr 22, 2019 | 12.34 | 12.50 | 11.60 | 12.17 | 52,628 | -0.09(-0.71%) |
Apr 18, 2019 | 12.24 | 12.35 | 12.21 | 12.26 | 10,700 | +0.14(+1.13%) |
Apr 17, 2019 | 12.06 | 12.34 | 11.85 | 12.12 | 16,359 | +0.00(+0.00%) |
Apr 16, 2019 | 12.09 | 12.60 | 12.09 | 12.12 | 25,578 | -0.18(-1.46%) |
Apr 15, 2019 | 11.95 | 12.30 | 11.91 | 12.30 | 11,647 | +0.35(+2.93%) |
Apr 12, 2019 | 12.15 | 12.25 | 11.95 | 11.95 | 12,000 | -0.35(-2.85%) |
Apr 11, 2019 | 12.05 | 12.30 | 11.97 | 12.30 | 18,117 | +0.25(+2.07%) |
Apr 10, 2019 | 12.11 | 12.15 | 11.83 | 12.05 | 16,728 | +0.02(+0.17%) |
Apr 09, 2019 | 12.02 | 12.25 | 12.00 | 12.03 | 9,584 | -0.03(-0.25%) |
Apr 08, 2019 | 12.14 | 12.25 | 11.90 | 12.06 | 23,875 | -0.12(-0.99%) |
Apr 05, 2019 | 11.93 | 12.25 | 11.54 | 12.18 | 32,300 | +0.28(+2.35%) |
Apr 04, 2019 | 12.03 | 12.25 | 11.52 | 11.90 | 57,852 | -0.12(-1.00%) |
Apr 03, 2019 | 12.47 | 12.47 | 12.02 | 12.02 | 27,370 | -0.32(-2.59%) |
Apr 02, 2019 | 12.47 | 12.64 | 12.17 | 12.34 | 28,742 | -0.26(-2.06%) |
Apr 01, 2019 | 13.20 | 13.20 | 12.50 | 12.60 | 32,014 | -0.52(-3.96%) |
Mar 29, 2019 | 13.27 | 13.29 | 13.11 | 13.12 | 11,400 | +0.10(+0.77%) |
Mar 28, 2019 | 13.17 | 13.32 | 13.00 | 13.02 | 12,101 | -0.18(-1.36%) |
Mar 27, 2019 | 13.25 | 13.76 | 13.19 | 13.20 | 13,484 | +0.06(+0.46%) |
Mar 26, 2019 | 13.38 | 13.38 | 13.05 | 13.14 | 6,634 | -0.10(-0.79%) |
Mar 25, 2019 | 13.14 | 13.25 | 13.14 | 13.24 | 18,032 | +0.09(+0.72%) |
Mar 22, 2019 | 13.15 | 13.74 | 13.00 | 13.15 | 33,400 | -0.87(-6.21%) |
Mar 21, 2019 | 13.98 | 14.19 | 13.80 | 14.02 | 20,664 | +0.11(+0.79%) |
Mar 20, 2019 | 13.88 | 14.10 | 13.11 | 13.91 | 16,407 | +0.22(+1.61%) |
Mar 19, 2019 | 13.60 | 14.13 | 13.20 | 13.69 | 36,574 | +0.32(+2.39%) |
Mar 18, 2019 | 14.03 | 14.44 | 13.37 | 13.37 | 55,376 | -1.33(-9.05%) |
Mar 15, 2019 | 14.42 | 14.89 | 14.32 | 14.70 | 15,900 | +0.28(+1.95%) |
Mar 14, 2019 | 15.26 | 15.41 | 14.28 | 14.42 | 38,032 | -0.83(-5.45%) |
Mar 13, 2019 | 15.50 | 15.50 | 15.04 | 15.25 | 14,760 | -0.21(-1.36%) |
Mar 12, 2019 | 15.54 | 15.58 | 15.41 | 15.46 | 4,058 | -0.06(-0.39%) |
Mar 11, 2019 | 15.43 | 15.98 | 15.26 | 15.52 | 12,879 | +0.23(+1.50%) |
Mar 08, 2019 | 15.50 | 15.75 | 15.02 | 15.29 | 18,600 | -0.50(-3.17%) |
Mar 07, 2019 | 15.71 | 16.09 | 15.02 | 15.79 | 15,204 | +0.30(+1.94%) |
Mar 06, 2019 | 15.68 | 15.68 | 15.20 | 15.49 | 11,550 | -0.45(-2.82%) |
Mar 05, 2019 | 15.12 | 16.75 | 15.12 | 15.94 | 65,844 | +0.78(+5.15%) |
Mar 04, 2019 | 15.00 | 15.29 | 14.24 | 15.16 | 53,988 | +0.04(+0.23%) |