Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.04 | 12.13 | 11.91 | 11.98 | 58,619 | -0.19(-1.59%) |
May 30, 2019 | 12.09 | 12.32 | 12.09 | 12.17 | 90,305 | +0.06(+0.50%) |
May 29, 2019 | 12.34 | 12.34 | 12.03 | 12.11 | 83,771 | -0.38(-3.05%) |
May 28, 2019 | 12.31 | 12.53 | 12.27 | 12.49 | 156,173 | +0.22(+1.77%) |
May 24, 2019 | 11.74 | 12.28 | 11.72 | 12.27 | 118,232 | +0.60(+5.18%) |
May 23, 2019 | 11.58 | 11.78 | 11.58 | 11.67 | 102,890 | -0.11(-0.92%) |
May 22, 2019 | 11.64 | 11.79 | 11.58 | 11.78 | 43,941 | +0.07(+0.57%) |
May 21, 2019 | 11.73 | 11.90 | 11.62 | 11.71 | 107,009 | -0.01(-0.05%) |
May 20, 2019 | 11.74 | 11.74 | 11.55 | 11.72 | 64,370 | -0.09(-0.77%) |
May 17, 2019 | 11.67 | 12.07 | 11.67 | 11.81 | 85,611 | +0.06(+0.51%) |
May 16, 2019 | 11.49 | 11.80 | 11.46 | 11.75 | 61,537 | +0.22(+1.94%) |
May 15, 2019 | 11.34 | 11.62 | 11.30 | 11.52 | 43,143 | +0.08(+0.74%) |
May 14, 2019 | 11.45 | 11.49 | 11.38 | 11.44 | 46,258 | +0.07(+0.58%) |
May 13, 2019 | 11.48 | 11.55 | 11.34 | 11.37 | 75,392 | -0.24(-2.10%) |
May 10, 2019 | 11.59 | 11.68 | 11.48 | 11.62 | 53,553 | +0.01(+0.05%) |
May 09, 2019 | 11.35 | 11.61 | 11.35 | 11.61 | 128,662 | +0.16(+1.41%) |
May 08, 2019 | 11.59 | 11.63 | 11.43 | 11.45 | 59,523 | -0.14(-1.18%) |
May 07, 2019 | 11.51 | 11.68 | 11.32 | 11.59 | 163,037 | -0.06(-0.51%) |
May 06, 2019 | 11.61 | 11.66 | 11.42 | 11.65 | 78,500 | -0.01(-0.05%) |
May 03, 2019 | 11.37 | 11.70 | 11.37 | 11.65 | 93,844 | +0.37(+3.27%) |
May 02, 2019 | 10.73 | 11.59 | 10.73 | 11.28 | 131,089 | +0.49(+4.52%) |
May 01, 2019 | 10.80 | 10.96 | 10.75 | 10.79 | 105,298 | -0.01(-0.06%) |
Apr 30, 2019 | 10.90 | 10.90 | 10.47 | 10.80 | 88,210 | -0.11(-0.98%) |
Apr 29, 2019 | 10.91 | 11.01 | 10.87 | 10.91 | 53,293 | -0.02(-0.16%) |
Apr 26, 2019 | 10.67 | 10.96 | 10.63 | 10.92 | 54,560 | +0.28(+2.63%) |
Apr 25, 2019 | 10.82 | 10.94 | 10.50 | 10.64 | 168,486 | -0.24(-2.19%) |
Apr 24, 2019 | 10.84 | 10.91 | 10.83 | 10.88 | 72,204 | +0.06(+0.55%) |
Apr 23, 2019 | 10.72 | 10.89 | 10.72 | 10.82 | 92,264 | +0.04(+0.39%) |
Apr 22, 2019 | 10.33 | 10.82 | 10.33 | 10.78 | 176,041 | +0.62(+6.10%) |
Apr 18, 2019 | 10.11 | 10.22 | 10.06 | 10.16 | 53,721 | +0.01(+0.12%) |
Apr 17, 2019 | 10.19 | 10.19 | 10.06 | 10.15 | 73,844 | +0.01(+0.06%) |
Apr 16, 2019 | 10.22 | 10.25 | 10.12 | 10.14 | 54,498 | -0.03(-0.29%) |
Apr 15, 2019 | 10.16 | 10.23 | 10.08 | 10.17 | 72,083 | +0.05(+0.53%) |
Apr 12, 2019 | 10.31 | 10.33 | 10.11 | 10.12 | 112,478 | -0.13(-1.28%) |
Apr 11, 2019 | 10.21 | 10.28 | 10.11 | 10.25 | 100,517 | +0.05(+0.47%) |
Apr 10, 2019 | 10.29 | 10.35 | 10.14 | 10.20 | 112,492 | -0.08(-0.81%) |
Apr 09, 2019 | 10.19 | 10.34 | 10.17 | 10.29 | 114,354 | +0.01(+0.12%) |
Apr 08, 2019 | 10.22 | 10.31 | 10.20 | 10.28 | 48,394 | +0.03(+0.29%) |
Apr 05, 2019 | 10.26 | 10.37 | 10.19 | 10.25 | 62,954 | -0.01(-0.06%) |
Apr 04, 2019 | 10.36 | 10.47 | 10.25 | 10.25 | 137,564 | -0.11(-1.09%) |
Apr 03, 2019 | 10.31 | 10.39 | 10.25 | 10.36 | 114,877 | +0.14(+1.34%) |
Apr 02, 2019 | 9.976 | 10.24 | 9.976 | 10.23 | 104,494 | +0.11(+1.06%) |
Apr 01, 2019 | 9.966 | 10.13 | 9.966 | 10.12 | 86,079 | +0.18(+1.80%) |
Mar 29, 2019 | 10.11 | 10.21 | 9.912 | 9.942 | 367,151 | -0.10(-0.95%) |
Mar 28, 2019 | 10.03 | 10.17 | 9.954 | 10.04 | 94,054 | -0.01(-0.12%) |
Mar 27, 2019 | 10.14 | 10.19 | 9.924 | 10.05 | 123,845 | -0.08(-0.77%) |
Mar 26, 2019 | 10.10 | 10.27 | 9.989 | 10.13 | 156,847 | +0.07(+0.71%) |
Mar 25, 2019 | 9.745 | 10.10 | 9.745 | 10.05 | 162,411 | +0.27(+2.80%) |
Mar 22, 2019 | 9.852 | 9.894 | 9.697 | 9.781 | 236,037 | -0.21(-2.09%) |
Mar 21, 2019 | 10.04 | 10.19 | 9.948 | 9.989 | 110,531 | -0.09(-0.89%) |
Mar 20, 2019 | 10.00 | 10.19 | 9.906 | 10.08 | 115,272 | +0.08(+0.77%) |
Mar 19, 2019 | 10.22 | 10.22 | 9.954 | 10.00 | 121,634 | -0.13(-1.24%) |
Mar 18, 2019 | 10.28 | 10.54 | 9.936 | 10.13 | 148,535 | -0.02(-0.23%) |
Mar 15, 2019 | 9.925 | 10.25 | 9.913 | 10.15 | 275,433 | +0.22(+2.21%) |
Mar 14, 2019 | 10.08 | 10.21 | 9.907 | 9.931 | 316,572 | -0.17(-1.64%) |
Mar 13, 2019 | 10.22 | 10.30 | 10.07 | 10.10 | 176,607 | -0.08(-0.76%) |
Mar 12, 2019 | 10.20 | 10.35 | 10.14 | 10.17 | 69,037 | -0.01(-0.12%) |
Mar 11, 2019 | 10.07 | 10.49 | 10.01 | 10.19 | 124,761 | +0.20(+1.96%) |
Mar 08, 2019 | 10.04 | 10.19 | 9.925 | 9.990 | 205,099 | -0.09(-0.88%) |
Mar 07, 2019 | 10.03 | 10.12 | 9.931 | 10.08 | 193,989 | +0.05(+0.47%) |
Mar 06, 2019 | 10.35 | 10.35 | 9.545 | 10.03 | 187,707 | -0.34(-3.26%) |
Mar 05, 2019 | 10.25 | 10.56 | 10.25 | 10.37 | 88,391 | +0.04(+0.34%) |
Mar 04, 2019 | 10.19 | 10.48 | 10.05 | 10.33 | 90,452 | +0.15(+1.51%) |