Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.76 | 10.97 | 10.76 | 10.91 | 14,611 | +0.20(+1.88%) |
May 30, 2019 | 10.53 | 10.73 | 10.53 | 10.71 | 22,912 | +0.18(+1.70%) |
May 29, 2019 | 10.44 | 10.56 | 10.39 | 10.53 | 14,919 | +0.01(+0.14%) |
May 28, 2019 | 10.93 | 10.93 | 10.47 | 10.51 | 45,779 | -0.55(-4.99%) |
May 24, 2019 | 11.12 | 11.24 | 10.84 | 11.06 | 10,455 | -0.04(-0.40%) |
May 23, 2019 | 11.38 | 11.38 | 10.94 | 11.11 | 9,564 | -0.44(-3.81%) |
May 22, 2019 | 11.44 | 11.81 | 11.44 | 11.55 | 19,439 | +0.10(+0.91%) |
May 21, 2019 | 11.50 | 11.56 | 11.44 | 11.44 | 9,487 | -0.01(-0.07%) |
May 20, 2019 | 11.51 | 11.52 | 11.35 | 11.45 | 22,072 | -0.28(-2.35%) |
May 17, 2019 | 11.83 | 11.97 | 11.73 | 11.73 | 57,774 | -0.78(-6.20%) |
May 16, 2019 | 12.44 | 12.62 | 12.42 | 12.50 | 38,203 | -0.09(-0.68%) |
May 15, 2019 | 12.40 | 12.61 | 12.40 | 12.59 | 9,372 | +0.24(+1.90%) |
May 14, 2019 | 11.94 | 12.43 | 11.94 | 12.35 | 65,082 | +0.52(+4.41%) |
May 13, 2019 | 12.11 | 12.11 | 11.83 | 11.83 | 18,155 | -0.66(-5.26%) |
May 10, 2019 | 12.44 | 12.52 | 12.30 | 12.49 | 12,198 | +0.09(+0.72%) |
May 09, 2019 | 12.45 | 12.51 | 12.18 | 12.40 | 45,127 | -0.31(-2.41%) |
May 08, 2019 | 12.63 | 12.70 | 12.63 | 12.70 | 5,520 | +0.06(+0.50%) |
May 07, 2019 | 12.89 | 13.03 | 12.64 | 12.64 | 19,869 | +0.01(+0.09%) |
May 06, 2019 | 12.55 | 12.73 | 12.55 | 12.63 | 22,841 | -0.52(-3.97%) |
May 03, 2019 | 13.06 | 13.15 | 13.06 | 13.15 | 4,155 | +0.20(+1.56%) |
May 02, 2019 | 12.88 | 13.05 | 12.88 | 12.95 | 35,435 | +0.16(+1.22%) |
May 01, 2019 | 12.91 | 12.93 | 12.79 | 12.79 | 9,487 | -0.12(-0.92%) |
Apr 30, 2019 | 12.91 | 12.91 | 12.84 | 12.91 | 1,317 | +0.12(+0.93%) |
Apr 29, 2019 | 12.91 | 12.94 | 12.79 | 12.79 | 2,261 | -0.19(-1.44%) |
Apr 26, 2019 | 12.95 | 13.05 | 12.94 | 12.98 | 44,101 | -0.02(-0.17%) |
Apr 25, 2019 | 13.12 | 13.20 | 12.98 | 13.00 | 10,533 | -0.04(-0.29%) |
Apr 24, 2019 | 13.13 | 13.13 | 13.04 | 13.04 | 7,721 | -0.27(-2.02%) |
Apr 23, 2019 | 13.11 | 13.32 | 13.11 | 13.31 | 2,378 | +0.13(+1.02%) |
Apr 22, 2019 | 13.11 | 13.17 | 13.08 | 13.17 | 6,347 | +0.19(+1.44%) |
Apr 18, 2019 | 13.24 | 13.24 | 12.99 | 12.99 | 10,321 | -0.38(-2.85%) |
Apr 17, 2019 | 13.38 | 13.38 | 13.26 | 13.37 | 1,766 | -0.03(-0.22%) |
Apr 16, 2019 | 13.42 | 13.47 | 13.38 | 13.40 | 13,148 | +0.00(+0.00%) |
Apr 15, 2019 | 13.50 | 13.50 | 13.39 | 13.40 | 9,646 | +0.05(+0.39%) |
Apr 12, 2019 | 13.35 | 13.35 | 13.28 | 13.35 | 17,560 | -0.31(-2.24%) |
Apr 11, 2019 | 13.79 | 13.79 | 13.64 | 13.65 | 20,830 | -0.44(-3.12%) |
Apr 10, 2019 | 14.08 | 14.17 | 14.05 | 14.09 | 20,746 | +0.22(+1.61%) |
Apr 09, 2019 | 13.77 | 13.91 | 13.77 | 13.87 | 36,333 | +0.44(+3.25%) |
Apr 08, 2019 | 13.11 | 13.49 | 13.11 | 13.43 | 40,665 | +0.24(+1.78%) |
Apr 05, 2019 | 13.11 | 13.20 | 12.39 | 13.20 | 10,857 | +0.09(+0.65%) |
Apr 04, 2019 | 13.17 | 13.17 | 13.08 | 13.11 | 9,670 | +0.00(+0.01%) |
Apr 03, 2019 | 13.06 | 13.14 | 13.04 | 13.11 | 49,289 | +0.27(+2.11%) |
Apr 02, 2019 | 12.88 | 12.88 | 12.77 | 12.84 | 5,769 | -0.07(-0.58%) |
Apr 01, 2019 | 12.87 | 12.92 | 12.84 | 12.91 | 58,950 | +0.32(+2.55%) |
Mar 29, 2019 | 12.56 | 12.70 | 12.56 | 12.59 | 2,814 | +0.10(+0.84%) |
Mar 28, 2019 | 12.52 | 12.56 | 12.49 | 12.49 | 5,160 | -0.06(-0.48%) |
Mar 27, 2019 | 12.64 | 12.72 | 12.55 | 12.55 | 3,776 | -0.20(-1.58%) |
Mar 26, 2019 | 12.91 | 12.91 | 12.70 | 12.75 | 4,892 | -0.15(-1.16%) |
Mar 25, 2019 | 12.95 | 12.96 | 12.82 | 12.90 | 28,821 | +0.28(+2.19%) |
Mar 22, 2019 | 13.05 | 13.05 | 12.62 | 12.62 | 19,168 | -0.48(-3.70%) |
Mar 21, 2019 | 12.86 | 13.11 | 12.86 | 13.11 | 37,019 | +0.38(+2.99%) |
Mar 20, 2019 | 12.57 | 12.76 | 12.57 | 12.73 | 37,080 | +0.61(+5.05%) |
Mar 19, 2019 | 12.14 | 12.14 | 12.06 | 12.12 | 7,477 | +0.34(+2.85%) |
Mar 18, 2019 | 11.82 | 11.82 | 11.73 | 11.78 | 32,666 | +0.18(+1.54%) |
Mar 15, 2019 | 11.56 | 11.83 | 11.41 | 11.60 | 44,235 | +0.09(+0.81%) |
Mar 14, 2019 | 11.69 | 11.69 | 11.44 | 11.51 | 37,589 | -0.21(-1.75%) |
Mar 13, 2019 | 11.71 | 12.20 | 11.66 | 11.71 | 7,802 | -0.01(-0.06%) |
Mar 12, 2019 | 11.75 | 11.91 | 11.66 | 11.72 | 6,755 | -0.23(-1.94%) |
Mar 11, 2019 | 12.13 | 12.13 | 11.91 | 11.95 | 15,969 | +0.12(+1.01%) |
Mar 08, 2019 | 11.92 | 12.19 | 11.71 | 11.83 | 14,745 | -0.75(-5.93%) |
Mar 07, 2019 | 12.65 | 12.87 | 12.43 | 12.58 | 30,148 | +0.06(+0.48%) |
Mar 06, 2019 | 12.57 | 12.59 | 12.50 | 12.52 | 19,766 | -0.07(-0.53%) |
Mar 05, 2019 | 12.56 | 12.63 | 12.56 | 12.59 | 16,939 | -0.07(-0.59%) |
Mar 04, 2019 | 12.53 | 12.66 | 12.53 | 12.66 | 22,078 | +0.25(+1.98%) |