Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.80 | 14.03 | 13.80 | 14.00 | 20,000 | -0.31(-2.18%) |
May 30, 2019 | 14.33 | 14.33 | 13.94 | 14.31 | 8,672 | +0.44(+3.15%) |
May 29, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 4,752 | +0.03(+0.18%) |
May 28, 2019 | 13.85 | 14.00 | 13.85 | 13.85 | 3,072 | -0.28(-1.95%) |
May 24, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 3,200 | +0.35(+2.50%) |
May 23, 2019 | 13.88 | 14.00 | 13.78 | 13.78 | 19,276 | -0.11(-0.77%) |
May 22, 2019 | 14.00 | 14.20 | 13.89 | 13.89 | 17,576 | -0.15(-1.07%) |
May 21, 2019 | 14.05 | 14.19 | 13.94 | 14.04 | 20,056 | -0.06(-0.44%) |
May 20, 2019 | 14.00 | 14.10 | 13.82 | 14.10 | 24,528 | +0.10(+0.70%) |
May 17, 2019 | 14.13 | 14.13 | 14.00 | 14.00 | 18,800 | -0.09(-0.66%) |
May 16, 2019 | 14.05 | 14.22 | 13.98 | 14.10 | 21,432 | +0.17(+1.22%) |
May 15, 2019 | 13.95 | 14.00 | 13.84 | 13.93 | 16,404 | -0.07(-0.54%) |
May 14, 2019 | 14.03 | 14.12 | 13.86 | 14.00 | 21,240 | +0.16(+1.16%) |
May 13, 2019 | 11.39 | 14.15 | 11.39 | 13.84 | 92,100 | +2.23(+19.18%) |
May 10, 2019 | 11.62 | 11.62 | 11.29 | 11.61 | 8,400 | -0.01(-0.11%) |
May 09, 2019 | 11.34 | 11.63 | 11.34 | 11.62 | 4,548 | -0.14(-1.19%) |
May 08, 2019 | 13.06 | 13.06 | 11.77 | 11.77 | 5,056 | -0.36(-2.99%) |
May 07, 2019 | 12.13 | 12.13 | 12.13 | 12.13 | 3,264 | -0.64(-4.99%) |
May 06, 2019 | 13.18 | 13.23 | 12.70 | 12.77 | 13,352 | -0.41(-3.11%) |
May 03, 2019 | 12.31 | 13.18 | 12.31 | 13.18 | 3,200 | +1.18(+9.79%) |
May 02, 2019 | 11.74 | 12.00 | 11.74 | 12.00 | 5,592 | -0.08(-0.68%) |
May 01, 2019 | 11.95 | 12.08 | 11.95 | 12.08 | 5,212 | -0.42(-3.38%) |
Apr 30, 2019 | 13.10 | 13.10 | 12.51 | 12.51 | 11,968 | +0.18(+1.48%) |
Apr 29, 2019 | 13.18 | 13.18 | 12.05 | 12.32 | 13,588 | -0.85(-6.47%) |
Apr 26, 2019 | 13.15 | 13.22 | 13.15 | 13.18 | 6,400 | +0.09(+0.67%) |
Apr 25, 2019 | 12.95 | 13.25 | 12.16 | 13.09 | 16,420 | +0.08(+0.58%) |
Apr 24, 2019 | 13.33 | 13.35 | 12.94 | 13.01 | 30,008 | -0.34(-2.53%) |
Apr 23, 2019 | 13.12 | 13.35 | 13.12 | 13.35 | 15,648 | +0.29(+2.20%) |
Apr 22, 2019 | 12.33 | 13.44 | 12.33 | 13.06 | 16,840 | +1.13(+9.49%) |
Apr 18, 2019 | 11.61 | 12.18 | 11.53 | 11.93 | 19,200 | +0.12(+1.06%) |
Apr 17, 2019 | 12.50 | 12.50 | 11.80 | 11.80 | 5,760 | -0.77(-6.12%) |
Apr 16, 2019 | 13.62 | 13.75 | 12.35 | 12.57 | 49,196 | -0.94(-6.96%) |
Apr 15, 2019 | 13.75 | 13.75 | 13.30 | 13.52 | 14,020 | +0.10(+0.76%) |
Apr 12, 2019 | 13.45 | 13.52 | 13.01 | 13.41 | 16,400 | -0.46(-3.33%) |
Apr 11, 2019 | 14.72 | 14.72 | 13.88 | 13.88 | 17,144 | -0.20(-1.42%) |
Apr 10, 2019 | 14.07 | 14.07 | 14.07 | 14.07 | 2,600 | +0.50(+3.68%) |
Apr 09, 2019 | 13.57 | 13.57 | 13.57 | 13.57 | 2,292 | -0.28(-2.02%) |
Apr 08, 2019 | 13.85 | 13.86 | 13.51 | 13.86 | 8,336 | -0.02(-0.14%) |
Apr 05, 2019 | 13.16 | 14.38 | 13.05 | 13.88 | 23,600 | +0.30(+2.23%) |
Apr 04, 2019 | 13.43 | 13.57 | 13.01 | 13.57 | 21,896 | +0.22(+1.67%) |
Apr 03, 2019 | 12.50 | 13.38 | 12.50 | 13.35 | 13,640 | +0.60(+4.71%) |
Apr 02, 2019 | 12.82 | 12.85 | 12.50 | 12.75 | 5,828 | +0.32(+2.62%) |
Apr 01, 2019 | 12.10 | 12.51 | 12.10 | 12.43 | 24,036 | +0.19(+1.55%) |
Mar 29, 2019 | 12.04 | 13.16 | 12.04 | 12.23 | 11,200 | +0.21(+1.75%) |
Mar 28, 2019 | 11.82 | 12.03 | 11.82 | 12.03 | 3,176 | +0.18(+1.48%) |
Mar 27, 2019 | 11.88 | 11.88 | 11.85 | 11.85 | 4,128 | +0.00(+0.00%) |
Mar 26, 2019 | 11.26 | 11.85 | 11.26 | 11.85 | 5,824 | +0.47(+4.18%) |
Mar 25, 2019 | 10.50 | 11.53 | 10.50 | 11.38 | 20,136 | +0.92(+8.80%) |
Mar 22, 2019 | 10.79 | 10.79 | 10.46 | 10.46 | 10,400 | -0.93(-8.13%) |
Mar 21, 2019 | 12.01 | 12.25 | 11.30 | 11.38 | 26,876 | -0.69(-5.76%) |
Mar 20, 2019 | 12.39 | 12.52 | 12.07 | 12.07 | 31,848 | -0.54(-4.26%) |
Mar 19, 2019 | 12.61 | 12.61 | 12.61 | 12.61 | 2,488 | +0.04(+0.30%) |
Mar 18, 2019 | 12.56 | 12.82 | 12.56 | 12.57 | 6,972 | +0.00(+0.02%) |
Mar 15, 2019 | 12.56 | 12.92 | 12.30 | 12.57 | 60,800 | -0.00(-0.02%) |
Mar 14, 2019 | 12.48 | 13.02 | 12.26 | 12.57 | 30,180 | -0.17(-1.35%) |
Mar 13, 2019 | 12.78 | 13.12 | 12.43 | 12.75 | 45,312 | -0.15(-1.14%) |
Mar 12, 2019 | 13.62 | 13.62 | 12.78 | 12.89 | 16,968 | +0.20(+1.56%) |
Mar 11, 2019 | 12.48 | 12.70 | 12.29 | 12.70 | 8,452 | +0.32(+2.56%) |
Mar 08, 2019 | 12.53 | 12.53 | 12.38 | 12.38 | 4,800 | -0.23(-1.84%) |
Mar 07, 2019 | 12.62 | 12.66 | 12.36 | 12.61 | 8,344 | +0.11(+0.84%) |
Mar 06, 2019 | 12.51 | 12.51 | 12.51 | 12.51 | 3,164 | -0.20(-1.56%) |
Mar 05, 2019 | 12.78 | 12.78 | 12.71 | 12.71 | 5,312 | +0.18(+1.44%) |
Mar 04, 2019 | 12.62 | 12.62 | 12.25 | 12.53 | 13,040 | +0.02(+0.18%) |