Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.01 | 10.60 | 9.744 | 10.15 | 28,671 | +0.21(+2.11%) |
May 30, 2019 | 10.22 | 10.22 | 9.940 | 9.940 | 12,638 | -0.21(-2.03%) |
May 29, 2019 | 10.22 | 10.50 | 9.817 | 10.15 | 11,774 | -0.04(-0.43%) |
May 28, 2019 | 10.22 | 10.78 | 9.940 | 10.19 | 19,259 | +0.24(+2.46%) |
May 24, 2019 | 10.36 | 10.58 | 9.944 | 9.944 | 22,235 | -0.15(-1.47%) |
May 23, 2019 | 10.37 | 10.64 | 9.940 | 10.09 | 20,721 | -0.28(-2.71%) |
May 22, 2019 | 10.50 | 10.91 | 10.29 | 10.37 | 21,471 | -0.26(-2.47%) |
May 21, 2019 | 11.06 | 11.06 | 10.16 | 10.64 | 43,533 | -0.14(-1.32%) |
May 20, 2019 | 11.34 | 11.34 | 10.50 | 10.78 | 29,307 | -0.27(-2.42%) |
May 17, 2019 | 11.16 | 11.33 | 10.71 | 11.05 | 29,814 | -0.01(-0.13%) |
May 16, 2019 | 11.20 | 11.34 | 10.78 | 11.06 | 29,103 | +0.00(+0.01%) |
May 15, 2019 | 11.20 | 11.34 | 10.64 | 11.06 | 14,383 | +0.12(+1.13%) |
May 14, 2019 | 10.92 | 11.21 | 10.50 | 10.94 | 23,048 | +0.01(+0.09%) |
May 13, 2019 | 11.40 | 11.40 | 10.92 | 10.93 | 14,755 | -0.48(-4.22%) |
May 10, 2019 | 11.34 | 11.75 | 11.05 | 11.41 | 20,192 | +0.07(+0.65%) |
May 09, 2019 | 11.62 | 11.62 | 10.96 | 11.33 | 21,967 | -0.29(-2.46%) |
May 08, 2019 | 11.48 | 11.76 | 11.21 | 11.62 | 39,946 | +0.28(+2.47%) |
May 07, 2019 | 10.50 | 11.48 | 9.940 | 11.34 | 55,103 | +0.70(+6.58%) |
May 06, 2019 | 10.22 | 10.78 | 9.940 | 10.64 | 32,497 | +0.44(+4.31%) |
May 03, 2019 | 9.884 | 10.50 | 9.520 | 10.20 | 37,492 | +0.40(+4.09%) |
May 02, 2019 | 9.940 | 9.940 | 9.380 | 9.800 | 30,711 | +0.00(+0.00%) |
May 01, 2019 | 10.22 | 10.36 | 9.660 | 9.800 | 43,782 | -0.39(-3.85%) |
Apr 30, 2019 | 10.78 | 10.78 | 10.08 | 10.19 | 28,467 | -0.55(-5.12%) |
Apr 29, 2019 | 10.77 | 10.77 | 10.36 | 10.74 | 23,604 | +0.17(+1.63%) |
Apr 26, 2019 | 10.49 | 10.77 | 9.940 | 10.57 | 24,371 | +0.31(+3.07%) |
Apr 25, 2019 | 10.64 | 10.64 | 10.23 | 10.26 | 25,474 | -0.26(-2.46%) |
Apr 24, 2019 | 10.98 | 10.99 | 10.23 | 10.51 | 89,699 | -0.55(-4.94%) |
Apr 23, 2019 | 11.20 | 11.20 | 10.78 | 11.06 | 50,507 | -0.08(-0.75%) |
Apr 22, 2019 | 11.20 | 11.20 | 10.78 | 11.14 | 77,440 | -0.20(-1.73%) |
Apr 18, 2019 | 11.07 | 11.48 | 11.05 | 11.34 | 34,935 | +0.28(+2.53%) |
Apr 17, 2019 | 11.48 | 11.62 | 11.06 | 11.06 | 35,742 | -0.39(-3.42%) |
Apr 16, 2019 | 11.70 | 11.83 | 11.34 | 11.45 | 29,567 | -0.10(-0.85%) |
Apr 15, 2019 | 11.90 | 12.03 | 11.23 | 11.55 | 55,575 | -0.07(-0.60%) |
Apr 12, 2019 | 11.78 | 12.04 | 11.48 | 11.62 | 45,250 | -0.42(-3.49%) |
Apr 11, 2019 | 11.62 | 12.18 | 11.34 | 12.04 | 61,751 | +0.56(+4.88%) |
Apr 10, 2019 | 11.45 | 11.90 | 11.20 | 11.48 | 37,099 | +0.00(+0.00%) |
Apr 09, 2019 | 11.62 | 11.76 | 11.20 | 11.48 | 35,877 | +0.00(+0.00%) |
Apr 08, 2019 | 11.90 | 11.90 | 11.06 | 11.48 | 39,341 | -0.17(-1.50%) |
Apr 05, 2019 | 11.96 | 11.96 | 10.92 | 11.65 | 54,671 | -0.25(-2.06%) |
Apr 04, 2019 | 12.18 | 12.18 | 11.76 | 11.90 | 26,063 | -0.14(-1.16%) |
Apr 03, 2019 | 12.60 | 12.60 | 11.62 | 12.04 | 101,784 | -0.78(-6.06%) |
Apr 02, 2019 | 13.71 | 13.71 | 12.04 | 12.82 | 125,911 | -0.20(-1.54%) |
Apr 01, 2019 | 13.02 | 13.30 | 12.46 | 13.02 | 54,165 | +0.42(+3.31%) |
Mar 29, 2019 | 12.46 | 13.30 | 12.46 | 12.60 | 28,342 | +0.11(+0.84%) |
Mar 28, 2019 | 12.21 | 12.66 | 11.91 | 12.49 | 22,671 | +0.36(+2.94%) |
Mar 27, 2019 | 12.63 | 13.06 | 12.04 | 12.14 | 58,007 | -0.46(-3.67%) |
Mar 26, 2019 | 13.86 | 13.86 | 12.60 | 12.60 | 67,781 | -0.98(-7.22%) |
Mar 25, 2019 | 13.02 | 14.42 | 12.46 | 13.58 | 200,636 | +0.84(+6.59%) |
Mar 22, 2019 | 11.90 | 13.30 | 11.48 | 12.74 | 155,542 | +0.98(+8.33%) |
Mar 21, 2019 | 12.46 | 12.46 | 11.34 | 11.76 | 71,270 | +0.07(+0.60%) |
Mar 20, 2019 | 12.46 | 13.16 | 11.64 | 11.69 | 251,904 | -0.14(-1.21%) |
Mar 19, 2019 | 12.60 | 12.60 | 11.83 | 11.83 | 115,505 | -0.35(-2.85%) |
Mar 18, 2019 | 12.18 | 12.74 | 11.62 | 12.18 | 61,257 | +0.70(+6.10%) |
Mar 15, 2019 | 12.04 | 12.18 | 11.48 | 11.48 | 86,571 | -0.42(-3.53%) |
Mar 14, 2019 | 12.32 | 12.32 | 11.76 | 11.90 | 36,032 | -0.22(-1.80%) |
Mar 13, 2019 | 12.59 | 12.60 | 11.90 | 12.12 | 87,215 | +0.29(+2.44%) |
Mar 12, 2019 | 12.04 | 12.04 | 11.62 | 11.83 | 107,411 | -0.07(-0.59%) |
Mar 11, 2019 | 11.90 | 12.18 | 11.48 | 11.90 | 67,563 | +0.07(+0.59%) |
Mar 08, 2019 | 11.90 | 12.39 | 11.62 | 11.83 | 142,614 | -0.49(-3.98%) |
Mar 07, 2019 | 11.90 | 12.46 | 11.06 | 12.32 | 298,612 | -8.40(-40.54%) |
Mar 06, 2019 | 19.74 | 20.72 | 17.64 | 20.72 | 26,098 | +1.12(+5.71%) |
Mar 05, 2019 | 19.88 | 19.88 | 19.04 | 19.60 | 6,848 | -0.42(-2.10%) |
Mar 04, 2019 | 21.84 | 24.07 | 19.32 | 20.02 | 15,812 | -1.96(-8.92%) |