Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.26 | 11.46 | 10.63 | 10.97 | 232,300 | -0.51(-4.44%) |
May 30, 2019 | 11.54 | 11.99 | 11.27 | 11.48 | 184,637 | -0.06(-0.52%) |
May 29, 2019 | 11.33 | 11.63 | 11.20 | 11.54 | 118,253 | +0.04(+0.35%) |
May 28, 2019 | 11.48 | 11.77 | 11.26 | 11.50 | 150,717 | +0.13(+1.14%) |
May 24, 2019 | 11.84 | 11.87 | 11.10 | 11.37 | 130,600 | -0.35(-2.99%) |
May 23, 2019 | 12.38 | 12.59 | 11.50 | 11.72 | 243,408 | -0.77(-6.16%) |
May 22, 2019 | 12.47 | 12.73 | 12.20 | 12.49 | 153,891 | +0.04(+0.32%) |
May 21, 2019 | 12.44 | 12.78 | 12.40 | 12.45 | 242,489 | +0.05(+0.40%) |
May 20, 2019 | 12.36 | 12.68 | 12.18 | 12.40 | 333,719 | +0.00(+0.00%) |
May 17, 2019 | 12.47 | 12.79 | 12.32 | 12.40 | 251,900 | -0.12(-0.96%) |
May 16, 2019 | 12.53 | 12.79 | 12.12 | 12.52 | 302,219 | +0.02(+0.16%) |
May 15, 2019 | 12.47 | 12.71 | 12.12 | 12.50 | 207,673 | +0.00(+0.00%) |
May 14, 2019 | 12.50 | 12.67 | 12.06 | 12.50 | 202,659 | +0.00(+0.00%) |
May 13, 2019 | 12.37 | 12.65 | 11.59 | 12.50 | 198,917 | +0.00(+0.00%) |
May 10, 2019 | 11.58 | 12.98 | 11.55 | 12.50 | 276,500 | +0.88(+7.57%) |
May 09, 2019 | 10.99 | 11.72 | 10.95 | 11.62 | 191,241 | +0.59(+5.35%) |
May 08, 2019 | 10.57 | 11.10 | 10.42 | 11.03 | 74,264 | +0.48(+4.55%) |
May 07, 2019 | 10.26 | 10.69 | 10.25 | 10.55 | 77,228 | +0.17(+1.64%) |
May 06, 2019 | 10.54 | 10.64 | 10.16 | 10.38 | 75,390 | -0.25(-2.35%) |
May 03, 2019 | 10.38 | 10.73 | 10.17 | 10.63 | 77,700 | +0.35(+3.40%) |
May 02, 2019 | 10.20 | 10.43 | 9.990 | 10.28 | 56,170 | +0.17(+1.68%) |
May 01, 2019 | 10.21 | 10.31 | 9.880 | 10.11 | 61,137 | -0.09(-0.88%) |
Apr 30, 2019 | 10.87 | 10.96 | 10.09 | 10.20 | 134,744 | -0.52(-4.85%) |
Apr 29, 2019 | 10.00 | 10.80 | 10.00 | 10.72 | 132,704 | +0.77(+7.74%) |
Apr 26, 2019 | 9.520 | 10.05 | 9.520 | 9.950 | 91,600 | +0.42(+4.41%) |
Apr 25, 2019 | 9.250 | 9.600 | 9.190 | 9.530 | 53,694 | +0.28(+3.03%) |
Apr 24, 2019 | 9.680 | 9.680 | 9.050 | 9.250 | 151,083 | -0.37(-3.85%) |
Apr 23, 2019 | 9.350 | 9.660 | 9.160 | 9.620 | 62,820 | +0.28(+3.00%) |
Apr 22, 2019 | 9.550 | 9.675 | 9.190 | 9.340 | 80,270 | -0.26(-2.71%) |
Apr 18, 2019 | 9.380 | 9.690 | 9.100 | 9.600 | 66,700 | +0.15(+1.59%) |
Apr 17, 2019 | 9.610 | 9.800 | 9.060 | 9.450 | 74,008 | -0.12(-1.25%) |
Apr 16, 2019 | 9.400 | 9.640 | 9.300 | 9.570 | 87,284 | +0.22(+2.35%) |
Apr 15, 2019 | 9.730 | 9.860 | 9.160 | 9.350 | 117,023 | -0.41(-4.20%) |
Apr 12, 2019 | 9.510 | 10.10 | 9.330 | 9.760 | 99,600 | +0.31(+3.28%) |
Apr 11, 2019 | 9.950 | 9.950 | 9.350 | 9.450 | 209,723 | -0.34(-3.47%) |
Apr 10, 2019 | 9.890 | 10.29 | 9.652 | 9.790 | 75,004 | -0.11(-1.11%) |
Apr 09, 2019 | 10.29 | 10.46 | 9.900 | 9.900 | 121,696 | -0.44(-4.26%) |
Apr 08, 2019 | 9.750 | 10.45 | 9.660 | 10.34 | 128,329 | +0.64(+6.60%) |
Apr 05, 2019 | 9.930 | 9.980 | 9.670 | 9.700 | 145,000 | -0.22(-2.22%) |
Apr 04, 2019 | 9.580 | 10.06 | 9.530 | 9.920 | 111,865 | +0.35(+3.66%) |
Apr 03, 2019 | 9.890 | 10.02 | 9.440 | 9.570 | 157,273 | -0.29(-2.94%) |
Apr 02, 2019 | 9.700 | 9.930 | 9.650 | 9.860 | 136,210 | +0.15(+1.54%) |
Apr 01, 2019 | 10.14 | 10.20 | 9.500 | 9.710 | 193,370 | -0.33(-3.29%) |
Mar 29, 2019 | 10.01 | 10.12 | 9.550 | 10.04 | 221,800 | +0.04(+0.40%) |
Mar 28, 2019 | 10.54 | 10.74 | 9.900 | 10.00 | 214,829 | -0.49(-4.67%) |
Mar 27, 2019 | 10.05 | 10.50 | 9.970 | 10.49 | 275,329 | +0.41(+4.07%) |
Mar 26, 2019 | 10.02 | 10.43 | 10.02 | 10.08 | 80,989 | +0.12(+1.20%) |
Mar 25, 2019 | 9.990 | 10.25 | 9.895 | 9.960 | 295,031 | -0.04(-0.40%) |
Mar 22, 2019 | 10.10 | 10.30 | 9.920 | 10.00 | 158,800 | -0.12(-1.19%) |
Mar 21, 2019 | 10.15 | 10.35 | 9.970 | 10.12 | 143,073 | +0.02(+0.20%) |
Mar 20, 2019 | 10.51 | 10.55 | 10.06 | 10.10 | 514,473 | -0.40(-3.81%) |
Mar 19, 2019 | 10.37 | 10.72 | 10.07 | 10.50 | 241,377 | +0.17(+1.65%) |
Mar 18, 2019 | 9.770 | 10.55 | 9.740 | 10.33 | 616,819 | +0.60(+6.17%) |
Mar 15, 2019 | 9.660 | 9.850 | 9.500 | 9.730 | 1,588,900 | +0.19(+1.99%) |
Mar 14, 2019 | 9.720 | 9.730 | 9.400 | 9.540 | 177,380 | -0.19(-1.95%) |
Mar 13, 2019 | 9.450 | 9.920 | 9.400 | 9.730 | 440,744 | +0.59(+6.46%) |
Mar 12, 2019 | 9.220 | 9.540 | 8.850 | 9.140 | 144,033 | -0.12(-1.30%) |
Mar 11, 2019 | 8.750 | 9.290 | 8.750 | 9.260 | 255,653 | +0.52(+5.95%) |
Mar 08, 2019 | 9.740 | 9.890 | 8.670 | 8.740 | 282,200 | -1.00(-10.27%) |
Mar 07, 2019 | 10.20 | 10.25 | 9.560 | 9.740 | 540,369 | -0.58(-5.62%) |
Mar 06, 2019 | 10.30 | 10.48 | 10.16 | 10.32 | 134,804 | -0.02(-0.19%) |
Mar 05, 2019 | 10.50 | 10.52 | 9.814 | 10.34 | 222,277 | -0.16(-1.52%) |
Mar 04, 2019 | 10.30 | 10.68 | 10.09 | 10.50 | 325,104 | +0.31(+3.04%) |