Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.57 | 11.63 | 10.88 | 10.89 | 130,700 | -0.85(-7.24%) |
May 30, 2019 | 11.49 | 11.83 | 11.49 | 11.74 | 114,479 | +0.26(+2.26%) |
May 29, 2019 | 11.21 | 11.66 | 11.21 | 11.48 | 209,987 | -0.31(-2.63%) |
May 28, 2019 | 11.76 | 11.89 | 11.75 | 11.79 | 61,186 | +0.04(+0.34%) |
May 24, 2019 | 11.56 | 11.79 | 11.54 | 11.75 | 186,700 | +0.25(+2.17%) |
May 23, 2019 | 11.82 | 11.86 | 11.43 | 11.50 | 88,259 | -0.44(-3.69%) |
May 22, 2019 | 11.96 | 12.05 | 11.87 | 11.94 | 64,145 | -0.07(-0.58%) |
May 21, 2019 | 11.99 | 12.09 | 11.85 | 12.01 | 59,362 | +0.13(+1.09%) |
May 20, 2019 | 11.81 | 11.91 | 11.73 | 11.88 | 60,703 | -0.02(-0.17%) |
May 17, 2019 | 11.87 | 12.11 | 11.87 | 11.90 | 56,000 | -0.09(-0.75%) |
May 16, 2019 | 11.89 | 12.06 | 11.87 | 11.99 | 176,994 | +0.16(+1.35%) |
May 15, 2019 | 11.80 | 11.93 | 11.78 | 11.83 | 82,292 | -0.05(-0.42%) |
May 14, 2019 | 11.70 | 11.95 | 11.70 | 11.88 | 73,930 | +0.21(+1.80%) |
May 13, 2019 | 11.80 | 11.93 | 11.57 | 11.67 | 185,809 | -0.47(-3.87%) |
May 10, 2019 | 12.12 | 12.24 | 11.99 | 12.14 | 85,700 | -0.06(-0.49%) |
May 09, 2019 | 12.31 | 12.35 | 12.10 | 12.20 | 95,475 | -0.14(-1.13%) |
May 08, 2019 | 12.56 | 12.56 | 12.32 | 12.34 | 71,061 | -0.14(-1.12%) |
May 07, 2019 | 12.60 | 12.79 | 12.38 | 12.48 | 121,596 | -0.34(-2.65%) |
May 06, 2019 | 12.46 | 12.92 | 12.44 | 12.82 | 151,265 | +0.07(+0.55%) |
May 03, 2019 | 12.80 | 12.85 | 12.32 | 12.75 | 211,300 | -0.35(-2.67%) |
May 02, 2019 | 12.95 | 13.16 | 12.87 | 13.10 | 118,596 | +0.18(+1.39%) |
May 01, 2019 | 13.00 | 13.06 | 12.82 | 12.92 | 207,061 | +0.05(+0.39%) |
Apr 30, 2019 | 13.00 | 13.09 | 12.76 | 12.87 | 198,244 | -0.10(-0.77%) |
Apr 29, 2019 | 12.77 | 13.06 | 12.77 | 12.97 | 91,813 | +0.16(+1.25%) |
Apr 26, 2019 | 12.79 | 12.86 | 12.69 | 12.81 | 78,900 | -0.01(-0.08%) |
Apr 25, 2019 | 13.01 | 13.05 | 12.70 | 12.82 | 84,857 | -0.21(-1.61%) |
Apr 24, 2019 | 13.10 | 13.23 | 13.02 | 13.03 | 97,867 | -0.01(-0.08%) |
Apr 23, 2019 | 12.76 | 13.06 | 12.60 | 13.04 | 130,484 | +0.35(+2.76%) |
Apr 22, 2019 | 12.58 | 12.71 | 12.52 | 12.69 | 78,911 | +0.19(+1.52%) |
Apr 18, 2019 | 12.59 | 12.67 | 12.47 | 12.50 | 73,200 | -0.10(-0.79%) |
Apr 17, 2019 | 12.86 | 13.01 | 12.47 | 12.60 | 106,224 | -0.18(-1.41%) |
Apr 16, 2019 | 12.59 | 13.03 | 12.48 | 12.78 | 242,892 | +0.24(+1.91%) |
Apr 15, 2019 | 12.50 | 12.56 | 12.35 | 12.54 | 114,292 | +0.05(+0.40%) |
Apr 12, 2019 | 12.55 | 12.55 | 12.41 | 12.49 | 67,600 | +0.01(+0.08%) |
Apr 11, 2019 | 12.61 | 12.61 | 12.46 | 12.48 | 72,265 | -0.10(-0.79%) |
Apr 10, 2019 | 12.33 | 12.63 | 12.28 | 12.58 | 153,679 | +0.25(+2.03%) |
Apr 09, 2019 | 12.45 | 12.51 | 12.33 | 12.33 | 98,681 | -0.14(-1.12%) |
Apr 08, 2019 | 12.54 | 12.65 | 12.40 | 12.47 | 129,270 | -0.07(-0.56%) |
Apr 05, 2019 | 12.57 | 12.68 | 12.46 | 12.54 | 151,300 | +0.04(+0.32%) |
Apr 04, 2019 | 12.60 | 12.74 | 12.40 | 12.50 | 106,315 | -0.05(-0.40%) |
Apr 03, 2019 | 12.72 | 12.78 | 12.49 | 12.55 | 175,822 | +0.02(+0.16%) |
Apr 02, 2019 | 12.70 | 12.79 | 12.49 | 12.53 | 103,104 | -0.15(-1.18%) |
Apr 01, 2019 | 12.82 | 12.91 | 12.62 | 12.68 | 136,507 | +0.01(+0.08%) |
Mar 29, 2019 | 12.86 | 12.86 | 12.54 | 12.67 | 156,000 | -0.11(-0.86%) |
Mar 28, 2019 | 12.45 | 12.85 | 12.40 | 12.78 | 164,481 | +0.31(+2.49%) |
Mar 27, 2019 | 12.46 | 12.71 | 12.23 | 12.47 | 70,874 | -0.04(-0.32%) |
Mar 26, 2019 | 12.40 | 12.68 | 12.40 | 12.51 | 85,388 | +0.15(+1.21%) |
Mar 25, 2019 | 12.35 | 12.51 | 12.23 | 12.36 | 104,579 | -0.03(-0.24%) |
Mar 22, 2019 | 13.06 | 13.11 | 12.37 | 12.39 | 192,900 | -0.74(-5.64%) |
Mar 21, 2019 | 13.01 | 13.29 | 13.01 | 13.13 | 112,760 | +0.09(+0.69%) |
Mar 20, 2019 | 12.84 | 13.22 | 12.79 | 13.04 | 149,790 | +0.16(+1.24%) |
Mar 19, 2019 | 12.98 | 13.07 | 12.81 | 12.88 | 140,822 | -0.05(-0.39%) |
Mar 18, 2019 | 12.68 | 13.04 | 12.65 | 12.93 | 316,611 | +0.25(+1.97%) |
Mar 15, 2019 | 13.09 | 13.14 | 12.64 | 12.68 | 318,300 | -0.37(-2.84%) |
Mar 14, 2019 | 12.87 | 13.14 | 12.87 | 13.05 | 90,535 | +0.21(+1.64%) |
Mar 13, 2019 | 13.15 | 13.16 | 12.84 | 12.84 | 110,043 | -0.26(-1.98%) |
Mar 12, 2019 | 13.11 | 13.14 | 12.91 | 13.10 | 84,190 | +0.01(+0.08%) |
Mar 11, 2019 | 12.67 | 13.16 | 12.65 | 13.09 | 219,959 | +0.50(+3.97%) |
Mar 08, 2019 | 12.57 | 12.71 | 12.52 | 12.59 | 101,600 | -0.08(-0.63%) |
Mar 07, 2019 | 12.68 | 12.75 | 12.57 | 12.67 | 99,182 | -0.04(-0.31%) |
Mar 06, 2019 | 12.96 | 12.96 | 12.51 | 12.71 | 213,614 | -0.24(-1.85%) |
Mar 05, 2019 | 13.01 | 13.13 | 12.89 | 12.95 | 128,839 | -0.10(-0.77%) |
Mar 04, 2019 | 13.03 | 13.15 | 12.96 | 13.05 | 141,488 | +0.03(+0.23%) |