Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.69 | 11.72 | 11.49 | 11.55 | 88,800 | -0.30(-2.53%) |
May 30, 2019 | 12.18 | 12.18 | 11.68 | 11.85 | 77,745 | -0.36(-2.95%) |
May 29, 2019 | 12.50 | 12.50 | 12.03 | 12.21 | 80,168 | -0.33(-2.63%) |
May 28, 2019 | 11.97 | 12.57 | 11.94 | 12.54 | 70,622 | +0.67(+5.64%) |
May 24, 2019 | 11.80 | 12.70 | 11.67 | 11.87 | 118,500 | +0.12(+1.02%) |
May 23, 2019 | 12.24 | 12.41 | 11.53 | 11.75 | 135,147 | -0.66(-5.32%) |
May 22, 2019 | 14.05 | 14.05 | 12.32 | 12.41 | 140,846 | -2.13(-14.65%) |
May 21, 2019 | 14.89 | 15.84 | 14.35 | 14.54 | 177,005 | -0.40(-2.68%) |
May 20, 2019 | 13.73 | 14.99 | 13.73 | 14.94 | 110,150 | +1.08(+7.79%) |
May 17, 2019 | 13.72 | 13.94 | 13.71 | 13.86 | 40,600 | +0.07(+0.51%) |
May 16, 2019 | 13.67 | 14.17 | 13.55 | 13.79 | 43,321 | +0.13(+0.95%) |
May 15, 2019 | 14.05 | 14.16 | 13.60 | 13.66 | 68,772 | -0.55(-3.87%) |
May 14, 2019 | 13.59 | 14.30 | 13.59 | 14.21 | 65,173 | +0.63(+4.64%) |
May 13, 2019 | 13.52 | 13.70 | 13.34 | 13.58 | 52,636 | -0.19(-1.38%) |
May 10, 2019 | 13.45 | 14.15 | 13.45 | 13.77 | 55,600 | -0.03(-0.22%) |
May 09, 2019 | 13.54 | 13.89 | 13.54 | 13.80 | 27,769 | +0.13(+0.95%) |
May 08, 2019 | 13.85 | 13.94 | 13.49 | 13.67 | 28,441 | -0.17(-1.23%) |
May 07, 2019 | 13.68 | 13.92 | 13.56 | 13.84 | 38,064 | -0.09(-0.65%) |
May 06, 2019 | 13.41 | 14.03 | 13.13 | 13.93 | 56,021 | +0.28(+2.05%) |
May 03, 2019 | 13.15 | 13.69 | 13.12 | 13.65 | 40,600 | +0.55(+4.20%) |
May 02, 2019 | 13.08 | 13.12 | 12.72 | 13.10 | 100,976 | +0.38(+2.99%) |
May 01, 2019 | 13.50 | 13.50 | 12.67 | 12.72 | 40,909 | -0.77(-5.71%) |
Apr 30, 2019 | 13.40 | 13.53 | 13.15 | 13.49 | 132,206 | +0.16(+1.20%) |
Apr 29, 2019 | 13.04 | 13.36 | 13.04 | 13.33 | 21,404 | +0.34(+2.62%) |
Apr 26, 2019 | 12.78 | 13.08 | 12.52 | 12.99 | 70,000 | +0.27(+2.12%) |
Apr 25, 2019 | 12.76 | 12.83 | 12.40 | 12.72 | 62,024 | -0.10(-0.78%) |
Apr 24, 2019 | 13.15 | 13.27 | 12.79 | 12.82 | 97,565 | -0.32(-2.44%) |
Apr 23, 2019 | 13.26 | 13.27 | 12.87 | 13.14 | 69,385 | +0.26(+2.02%) |
Apr 22, 2019 | 13.05 | 13.14 | 12.84 | 12.88 | 32,357 | -0.27(-2.05%) |
Apr 18, 2019 | 13.02 | 13.22 | 12.89 | 13.15 | 30,600 | +0.03(+0.23%) |
Apr 17, 2019 | 13.51 | 13.51 | 13.02 | 13.12 | 31,187 | -0.39(-2.89%) |
Apr 16, 2019 | 13.23 | 13.62 | 13.19 | 13.51 | 44,858 | +0.31(+2.35%) |
Apr 15, 2019 | 13.50 | 13.54 | 13.18 | 13.20 | 35,773 | -0.30(-2.22%) |
Apr 12, 2019 | 13.77 | 13.85 | 13.45 | 13.50 | 33,900 | -0.21(-1.53%) |
Apr 11, 2019 | 13.65 | 13.80 | 13.57 | 13.71 | 45,970 | +0.07(+0.51%) |
Apr 10, 2019 | 13.33 | 13.74 | 12.96 | 13.64 | 37,455 | +0.30(+2.25%) |
Apr 09, 2019 | 13.49 | 13.57 | 13.32 | 13.34 | 20,786 | -0.29(-2.13%) |
Apr 08, 2019 | 13.45 | 13.67 | 13.32 | 13.63 | 50,908 | +0.12(+0.89%) |
Apr 05, 2019 | 13.18 | 13.60 | 13.01 | 13.51 | 59,300 | +0.37(+2.82%) |
Apr 04, 2019 | 13.50 | 13.55 | 13.01 | 13.14 | 27,445 | -0.48(-3.52%) |
Apr 03, 2019 | 13.95 | 13.95 | 13.55 | 13.62 | 39,370 | -0.24(-1.73%) |
Apr 02, 2019 | 13.13 | 14.00 | 12.91 | 13.86 | 102,173 | +0.73(+5.56%) |
Apr 01, 2019 | 13.27 | 13.37 | 13.08 | 13.13 | 39,703 | -0.11(-0.83%) |
Mar 29, 2019 | 13.45 | 13.57 | 13.23 | 13.24 | 44,800 | -0.21(-1.56%) |
Mar 28, 2019 | 13.47 | 13.66 | 13.32 | 13.45 | 47,423 | -0.09(-0.66%) |
Mar 27, 2019 | 13.67 | 13.79 | 13.45 | 13.54 | 54,246 | -0.19(-1.38%) |
Mar 26, 2019 | 13.82 | 13.96 | 13.61 | 13.73 | 42,275 | -0.09(-0.65%) |
Mar 25, 2019 | 13.63 | 13.86 | 13.46 | 13.82 | 61,546 | +0.26(+1.92%) |
Mar 22, 2019 | 14.39 | 14.50 | 13.53 | 13.56 | 90,000 | -0.93(-6.42%) |
Mar 21, 2019 | 14.72 | 14.94 | 14.37 | 14.49 | 40,017 | -0.17(-1.16%) |
Mar 20, 2019 | 14.51 | 14.85 | 14.45 | 14.66 | 33,068 | +0.12(+0.83%) |
Mar 19, 2019 | 14.15 | 14.60 | 14.07 | 14.54 | 54,386 | +0.31(+2.18%) |
Mar 18, 2019 | 15.28 | 15.28 | 13.91 | 14.23 | 144,488 | -1.18(-7.66%) |
Mar 15, 2019 | 15.79 | 15.84 | 15.34 | 15.41 | 116,700 | -0.32(-2.03%) |
Mar 14, 2019 | 15.48 | 15.76 | 15.45 | 15.73 | 36,462 | +0.24(+1.55%) |
Mar 13, 2019 | 15.31 | 15.56 | 15.29 | 15.49 | 29,963 | +0.12(+0.78%) |
Mar 12, 2019 | 15.16 | 15.83 | 15.16 | 15.37 | 32,715 | +0.21(+1.39%) |
Mar 11, 2019 | 15.54 | 15.63 | 15.00 | 15.16 | 60,208 | -0.42(-2.70%) |
Mar 08, 2019 | 15.62 | 15.68 | 15.46 | 15.58 | 37,700 | -0.02(-0.13%) |
Mar 07, 2019 | 15.91 | 16.20 | 15.60 | 15.60 | 74,580 | -0.44(-2.74%) |
Mar 06, 2019 | 16.29 | 16.60 | 15.80 | 16.04 | 117,680 | -0.01(-0.06%) |
Mar 05, 2019 | 16.25 | 16.40 | 15.95 | 16.05 | 53,356 | -0.21(-1.29%) |
Mar 04, 2019 | 16.38 | 16.38 | 16.05 | 16.26 | 70,885 | -0.08(-0.49%) |