Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.98 | 13.05 | 12.75 | 12.91 | 25,045 | +0.37(+2.97%) |
May 30, 2019 | 12.31 | 12.64 | 12.16 | 12.53 | 7,999 | +0.11(+0.86%) |
May 29, 2019 | 12.39 | 12.59 | 12.37 | 12.43 | 29,442 | +0.24(+1.95%) |
May 28, 2019 | 11.77 | 12.21 | 11.77 | 12.19 | 26,595 | +0.32(+2.72%) |
May 24, 2019 | 11.89 | 11.96 | 11.78 | 11.87 | 5,554 | -0.21(-1.75%) |
May 23, 2019 | 11.71 | 12.19 | 11.71 | 12.08 | 30,979 | +0.65(+5.68%) |
May 22, 2019 | 11.35 | 11.49 | 11.27 | 11.43 | 12,177 | +0.22(+1.95%) |
May 21, 2019 | 11.41 | 11.46 | 11.14 | 11.21 | 5,733 | -0.40(-3.48%) |
May 20, 2019 | 11.58 | 11.67 | 11.48 | 11.61 | 33,439 | +0.24(+2.10%) |
May 17, 2019 | 11.24 | 11.38 | 11.05 | 11.37 | 19,592 | +0.37(+3.37%) |
May 16, 2019 | 11.07 | 11.07 | 10.79 | 11.00 | 4,811 | -0.18(-1.62%) |
May 15, 2019 | 11.57 | 11.57 | 11.15 | 11.18 | 5,630 | -0.06(-0.58%) |
May 14, 2019 | 11.60 | 11.60 | 11.19 | 11.25 | 17,472 | -0.40(-3.42%) |
May 13, 2019 | 11.24 | 11.74 | 11.24 | 11.65 | 71,052 | +0.96(+9.02%) |
May 10, 2019 | 10.84 | 11.29 | 10.63 | 10.68 | 18,178 | -0.10(-0.92%) |
May 09, 2019 | 10.99 | 11.23 | 10.75 | 10.78 | 26,045 | +0.08(+0.77%) |
May 08, 2019 | 10.68 | 10.70 | 10.48 | 10.70 | 4,041 | +0.09(+0.84%) |
May 07, 2019 | 10.33 | 10.80 | 10.30 | 10.61 | 9,307 | +0.58(+5.83%) |
May 06, 2019 | 10.49 | 10.49 | 9.951 | 10.03 | 22,813 | +0.07(+0.67%) |
May 03, 2019 | 10.22 | 10.22 | 9.961 | 9.961 | 9,998 | -0.46(-4.41%) |
May 02, 2019 | 10.59 | 10.68 | 10.36 | 10.42 | 9,858 | -0.04(-0.34%) |
May 01, 2019 | 10.10 | 10.46 | 10.10 | 10.46 | 2,582 | +0.33(+3.24%) |
Apr 30, 2019 | 10.24 | 10.24 | 10.13 | 10.13 | 4,807 | +0.05(+0.52%) |
Apr 29, 2019 | 10.07 | 10.12 | 10.01 | 10.08 | 3,400 | -0.02(-0.17%) |
Apr 26, 2019 | 10.35 | 10.36 | 10.09 | 10.09 | 13,330 | -0.29(-2.80%) |
Apr 25, 2019 | 10.25 | 10.53 | 10.25 | 10.38 | 15,504 | +0.36(+3.58%) |
Apr 24, 2019 | 10.15 | 10.15 | 9.961 | 10.02 | 8,500 | -0.12(-1.16%) |
Apr 23, 2019 | 10.40 | 10.44 | 10.10 | 10.14 | 5,909 | -0.39(-3.69%) |
Apr 22, 2019 | 10.56 | 10.59 | 10.53 | 10.53 | 11,264 | +0.11(+1.04%) |
Apr 18, 2019 | 10.44 | 10.60 | 10.40 | 10.42 | 4,645 | -0.05(-0.52%) |
Apr 17, 2019 | 10.10 | 10.50 | 10.10 | 10.48 | 8,555 | +0.22(+2.10%) |
Apr 16, 2019 | 10.16 | 10.31 | 10.16 | 10.26 | 5,741 | -0.02(-0.21%) |
Apr 15, 2019 | 10.23 | 10.32 | 10.23 | 10.28 | 5,316 | +0.04(+0.44%) |
Apr 12, 2019 | 10.31 | 10.37 | 10.16 | 10.24 | 16,259 | -0.22(-2.10%) |
Apr 11, 2019 | 10.46 | 10.53 | 10.43 | 10.46 | 6,893 | -0.10(-0.91%) |
Apr 10, 2019 | 10.75 | 10.76 | 10.52 | 10.55 | 13,479 | -0.30(-2.75%) |
Apr 09, 2019 | 10.65 | 10.89 | 10.65 | 10.85 | 11,239 | +0.36(+3.39%) |
Apr 08, 2019 | 10.61 | 10.64 | 10.50 | 10.50 | 9,016 | -0.02(-0.18%) |
Apr 05, 2019 | 10.60 | 10.60 | 10.48 | 10.52 | 8,584 | -0.22(-2.03%) |
Apr 04, 2019 | 10.83 | 10.83 | 10.73 | 10.73 | 7,177 | -0.14(-1.30%) |
Apr 03, 2019 | 10.86 | 10.94 | 10.76 | 10.88 | 11,042 | -0.17(-1.57%) |
Apr 02, 2019 | 10.89 | 11.10 | 10.89 | 11.05 | 10,121 | +0.12(+1.10%) |
Apr 01, 2019 | 11.19 | 11.20 | 10.93 | 10.93 | 9,192 | -0.47(-4.09%) |
Mar 29, 2019 | 11.32 | 11.41 | 11.27 | 11.39 | 7,978 | -0.08(-0.71%) |
Mar 28, 2019 | 11.66 | 11.83 | 11.48 | 11.48 | 10,457 | -0.33(-2.76%) |
Mar 27, 2019 | 11.71 | 12.09 | 11.69 | 11.80 | 3,121 | +0.00(+0.01%) |
Mar 26, 2019 | 11.90 | 11.90 | 11.62 | 11.80 | 6,884 | -0.33(-2.70%) |
Mar 25, 2019 | 12.20 | 12.46 | 12.00 | 12.13 | 53,735 | -0.05(-0.41%) |
Mar 22, 2019 | 11.65 | 12.18 | 11.65 | 12.18 | 13,835 | +0.96(+8.54%) |
Mar 21, 2019 | 11.73 | 11.73 | 11.14 | 11.22 | 13,718 | -0.45(-3.89%) |
Mar 20, 2019 | 11.48 | 11.70 | 11.35 | 11.67 | 29,345 | +0.24(+2.08%) |
Mar 19, 2019 | 11.20 | 11.44 | 11.14 | 11.44 | 5,842 | +0.16(+1.45%) |
Mar 18, 2019 | 11.39 | 11.41 | 11.21 | 11.27 | 8,554 | -0.19(-1.64%) |
Mar 15, 2019 | 11.44 | 11.46 | 11.26 | 11.46 | 6,793 | -0.08(-0.68%) |
Mar 14, 2019 | 11.53 | 11.54 | 11.42 | 11.54 | 3,270 | +0.03(+0.26%) |
Mar 13, 2019 | 11.55 | 11.55 | 11.32 | 11.51 | 12,569 | -0.13(-1.12%) |
Mar 12, 2019 | 11.61 | 11.64 | 11.59 | 11.64 | 7,252 | -0.05(-0.40%) |
Mar 11, 2019 | 12.09 | 12.09 | 11.69 | 11.69 | 17,794 | -0.45(-3.72%) |
Mar 08, 2019 | 12.29 | 12.31 | 12.13 | 12.14 | 25,348 | +0.09(+0.73%) |
Mar 07, 2019 | 11.82 | 12.12 | 11.80 | 12.05 | 36,955 | +0.30(+2.59%) |
Mar 06, 2019 | 11.33 | 11.75 | 11.33 | 11.75 | 22,975 | +0.47(+4.21%) |
Mar 05, 2019 | 11.15 | 11.27 | 11.15 | 11.27 | 2,396 | +0.10(+0.91%) |
Mar 04, 2019 | 10.88 | 11.38 | 10.88 | 11.17 | 9,797 | +0.20(+1.85%) |