Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.88 | 11.97 | 11.75 | 11.81 | 59,433 | -0.19(-1.59%) |
May 30, 2019 | 11.92 | 12.15 | 11.92 | 12.00 | 91,560 | +0.06(+0.50%) |
May 29, 2019 | 12.17 | 12.17 | 11.87 | 11.94 | 84,935 | -0.38(-3.05%) |
May 28, 2019 | 12.14 | 12.36 | 12.10 | 12.32 | 158,342 | +0.21(+1.77%) |
May 24, 2019 | 11.58 | 12.11 | 11.55 | 12.10 | 119,875 | +0.60(+5.18%) |
May 23, 2019 | 11.42 | 11.61 | 11.42 | 11.51 | 104,319 | -0.11(-0.92%) |
May 22, 2019 | 11.48 | 11.63 | 11.42 | 11.61 | 44,551 | +0.07(+0.57%) |
May 21, 2019 | 11.57 | 11.74 | 11.47 | 11.55 | 108,495 | -0.01(-0.05%) |
May 20, 2019 | 11.58 | 11.58 | 11.39 | 11.55 | 65,264 | -0.09(-0.77%) |
May 17, 2019 | 11.51 | 11.90 | 11.51 | 11.64 | 86,800 | +0.06(+0.51%) |
May 16, 2019 | 11.33 | 11.64 | 11.31 | 11.58 | 62,392 | +0.22(+1.94%) |
May 15, 2019 | 11.19 | 11.47 | 11.14 | 11.36 | 43,742 | +0.08(+0.74%) |
May 14, 2019 | 11.29 | 11.33 | 11.22 | 11.28 | 46,900 | +0.07(+0.58%) |
May 13, 2019 | 11.33 | 11.39 | 11.19 | 11.22 | 76,439 | -0.24(-2.10%) |
May 10, 2019 | 11.43 | 11.52 | 11.33 | 11.46 | 54,297 | +0.01(+0.05%) |
May 09, 2019 | 11.20 | 11.45 | 11.20 | 11.45 | 130,449 | +0.16(+1.40%) |
May 08, 2019 | 11.43 | 11.47 | 11.27 | 11.29 | 60,349 | -0.14(-1.18%) |
May 07, 2019 | 11.36 | 11.52 | 11.16 | 11.43 | 165,301 | -0.06(-0.51%) |
May 06, 2019 | 11.45 | 11.50 | 11.27 | 11.49 | 79,590 | -0.01(-0.05%) |
May 03, 2019 | 11.22 | 11.54 | 11.22 | 11.49 | 95,147 | +0.36(+3.27%) |
May 02, 2019 | 10.58 | 11.43 | 10.58 | 11.13 | 132,910 | +0.48(+4.53%) |
May 01, 2019 | 10.65 | 10.81 | 10.60 | 10.65 | 106,761 | -0.01(-0.06%) |
Apr 30, 2019 | 10.75 | 10.75 | 10.33 | 10.65 | 89,435 | -0.11(-0.98%) |
Apr 29, 2019 | 10.76 | 10.86 | 10.72 | 10.76 | 54,033 | -0.02(-0.16%) |
Apr 26, 2019 | 10.52 | 10.81 | 10.49 | 10.77 | 55,318 | +0.28(+2.63%) |
Apr 25, 2019 | 10.67 | 10.79 | 10.35 | 10.50 | 170,826 | -0.24(-2.19%) |
Apr 24, 2019 | 10.69 | 10.76 | 10.68 | 10.73 | 73,207 | +0.06(+0.55%) |
Apr 23, 2019 | 10.58 | 10.74 | 10.58 | 10.68 | 93,545 | +0.04(+0.39%) |
Apr 22, 2019 | 10.19 | 10.67 | 10.19 | 10.63 | 178,486 | +0.61(+6.10%) |
Apr 18, 2019 | 9.976 | 10.08 | 9.925 | 10.02 | 54,467 | +0.01(+0.12%) |
Apr 17, 2019 | 10.05 | 10.05 | 9.923 | 10.01 | 74,870 | +0.01(+0.06%) |
Apr 16, 2019 | 10.08 | 10.11 | 9.982 | 10.01 | 55,255 | -0.03(-0.29%) |
Apr 15, 2019 | 10.02 | 10.09 | 9.947 | 10.03 | 73,084 | +0.05(+0.53%) |
Apr 12, 2019 | 10.16 | 10.19 | 9.976 | 9.982 | 114,041 | -0.13(-1.28%) |
Apr 11, 2019 | 10.07 | 10.14 | 9.970 | 10.11 | 101,913 | +0.05(+0.47%) |
Apr 10, 2019 | 10.15 | 10.21 | 9.999 | 10.06 | 114,054 | -0.08(-0.81%) |
Apr 09, 2019 | 10.05 | 10.20 | 10.03 | 10.15 | 115,942 | +0.01(+0.12%) |
Apr 08, 2019 | 10.08 | 10.16 | 10.06 | 10.13 | 49,066 | +0.03(+0.29%) |
Apr 05, 2019 | 10.12 | 10.23 | 10.05 | 10.11 | 63,828 | -0.01(-0.06%) |
Apr 04, 2019 | 10.22 | 10.32 | 10.11 | 10.11 | 139,475 | -0.11(-1.09%) |
Apr 03, 2019 | 10.16 | 10.25 | 10.11 | 10.22 | 116,473 | +0.14(+1.34%) |
Apr 02, 2019 | 9.839 | 10.10 | 9.839 | 10.09 | 105,945 | +0.11(+1.06%) |
Apr 01, 2019 | 9.829 | 9.994 | 9.829 | 9.982 | 87,275 | +0.18(+1.80%) |
Mar 29, 2019 | 9.976 | 10.07 | 9.776 | 9.806 | 372,250 | -0.09(-0.95%) |
Mar 28, 2019 | 9.894 | 10.03 | 9.817 | 9.900 | 95,360 | -0.01(-0.12%) |
Mar 27, 2019 | 9.999 | 10.05 | 9.788 | 9.911 | 125,565 | -0.08(-0.76%) |
Mar 26, 2019 | 9.964 | 10.13 | 9.853 | 9.988 | 159,025 | +0.07(+0.71%) |
Mar 25, 2019 | 9.612 | 9.964 | 9.612 | 9.917 | 164,666 | +0.27(+2.80%) |
Mar 22, 2019 | 9.717 | 9.759 | 9.565 | 9.647 | 239,315 | -0.21(-2.09%) |
Mar 21, 2019 | 9.900 | 10.05 | 9.811 | 9.853 | 112,066 | -0.09(-0.89%) |
Mar 20, 2019 | 9.864 | 10.05 | 9.770 | 9.941 | 116,873 | +0.08(+0.77%) |
Mar 19, 2019 | 10.08 | 10.08 | 9.817 | 9.864 | 123,324 | -0.12(-1.24%) |
Mar 18, 2019 | 10.14 | 10.40 | 9.800 | 9.988 | 150,598 | -0.02(-0.23%) |
Mar 15, 2019 | 9.789 | 10.11 | 9.777 | 10.01 | 279,258 | +0.22(+2.21%) |
Mar 14, 2019 | 9.941 | 10.07 | 9.771 | 9.795 | 320,969 | -0.16(-1.64%) |
Mar 13, 2019 | 10.08 | 10.16 | 9.929 | 9.959 | 179,060 | -0.08(-0.76%) |
Mar 12, 2019 | 10.06 | 10.21 | 9.999 | 10.03 | 69,995 | -0.01(-0.12%) |
Mar 11, 2019 | 9.929 | 10.35 | 9.869 | 10.05 | 126,494 | +0.19(+1.96%) |
Mar 08, 2019 | 9.900 | 10.05 | 9.789 | 9.853 | 207,947 | -0.09(-0.88%) |
Mar 07, 2019 | 9.894 | 9.982 | 9.795 | 9.941 | 196,683 | +0.05(+0.47%) |
Mar 06, 2019 | 10.20 | 10.20 | 9.415 | 9.894 | 190,314 | -0.33(-3.26%) |
Mar 05, 2019 | 10.11 | 10.41 | 10.11 | 10.23 | 89,619 | +0.04(+0.34%) |
Mar 04, 2019 | 10.05 | 10.34 | 9.912 | 10.19 | 91,709 | +0.15(+1.51%) |