Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.58 | 12.94 | 12.38 | 12.75 | 267,000 | -0.04(-0.31%) |
May 30, 2019 | 12.58 | 13.00 | 12.58 | 12.79 | 236,729 | +0.23(+1.83%) |
May 29, 2019 | 12.39 | 12.67 | 12.24 | 12.56 | 169,159 | -0.01(-0.08%) |
May 28, 2019 | 12.66 | 12.77 | 12.42 | 12.57 | 180,840 | -0.03(-0.24%) |
May 24, 2019 | 12.86 | 12.97 | 12.59 | 12.60 | 216,100 | -0.11(-0.87%) |
May 23, 2019 | 12.77 | 12.86 | 12.42 | 12.71 | 394,172 | -0.33(-2.53%) |
May 22, 2019 | 12.97 | 13.25 | 12.57 | 13.04 | 184,924 | -0.19(-1.44%) |
May 21, 2019 | 13.06 | 13.29 | 12.96 | 13.23 | 270,136 | +0.45(+3.52%) |
May 20, 2019 | 13.06 | 13.21 | 12.57 | 12.78 | 442,465 | -0.58(-4.34%) |
May 17, 2019 | 13.44 | 14.00 | 13.32 | 13.36 | 466,400 | -0.30(-2.20%) |
May 16, 2019 | 13.65 | 13.92 | 13.62 | 13.66 | 336,622 | -0.24(-1.73%) |
May 15, 2019 | 13.54 | 14.01 | 13.36 | 13.90 | 366,279 | +0.23(+1.68%) |
May 14, 2019 | 13.13 | 13.70 | 13.09 | 13.67 | 377,345 | +0.75(+5.80%) |
May 13, 2019 | 13.32 | 13.37 | 12.76 | 12.92 | 480,783 | -0.96(-6.92%) |
May 10, 2019 | 13.65 | 14.09 | 13.53 | 13.88 | 495,700 | +0.31(+2.28%) |
May 09, 2019 | 13.67 | 13.80 | 13.30 | 13.57 | 361,874 | -0.36(-2.58%) |
May 08, 2019 | 14.10 | 14.44 | 13.87 | 13.93 | 510,495 | -0.23(-1.62%) |
May 07, 2019 | 14.16 | 14.34 | 13.80 | 14.16 | 683,193 | -0.29(-2.01%) |
May 06, 2019 | 14.01 | 14.60 | 13.50 | 14.45 | 727,556 | -0.04(-0.28%) |
May 03, 2019 | 13.86 | 14.82 | 13.11 | 14.49 | 2,072,900 | +1.92(+15.27%) |
May 02, 2019 | 12.24 | 12.74 | 12.24 | 12.57 | 546,020 | +0.33(+2.70%) |
May 01, 2019 | 12.08 | 12.41 | 11.85 | 12.24 | 1,199,317 | +0.27(+2.26%) |
Apr 30, 2019 | 12.00 | 12.09 | 11.80 | 11.97 | 245,873 | -0.07(-0.58%) |
Apr 29, 2019 | 12.11 | 12.24 | 12.01 | 12.04 | 272,708 | -0.09(-0.74%) |
Apr 26, 2019 | 11.60 | 12.17 | 11.57 | 12.13 | 253,800 | +0.27(+2.28%) |
Apr 25, 2019 | 12.46 | 12.49 | 11.83 | 11.86 | 384,655 | -0.46(-3.73%) |
Apr 24, 2019 | 12.11 | 12.65 | 12.11 | 12.32 | 356,839 | +0.19(+1.57%) |
Apr 23, 2019 | 12.22 | 12.43 | 12.09 | 12.13 | 303,309 | -0.14(-1.14%) |
Apr 22, 2019 | 12.24 | 12.39 | 12.05 | 12.27 | 183,548 | -0.09(-0.73%) |
Apr 18, 2019 | 12.36 | 12.68 | 12.18 | 12.36 | 295,000 | -0.12(-0.96%) |
Apr 17, 2019 | 12.28 | 12.54 | 12.17 | 12.48 | 401,017 | +0.34(+2.80%) |
Apr 16, 2019 | 11.58 | 12.40 | 11.58 | 12.14 | 455,950 | +0.68(+5.93%) |
Apr 15, 2019 | 11.58 | 11.59 | 11.23 | 11.46 | 204,064 | -0.11(-0.95%) |
Apr 12, 2019 | 11.36 | 11.65 | 11.30 | 11.57 | 205,200 | +0.31(+2.75%) |
Apr 11, 2019 | 11.39 | 11.54 | 11.15 | 11.26 | 229,799 | -0.12(-1.05%) |
Apr 10, 2019 | 11.17 | 11.41 | 11.02 | 11.38 | 368,288 | +0.20(+1.79%) |
Apr 09, 2019 | 11.46 | 11.46 | 11.16 | 11.18 | 261,080 | -0.35(-3.04%) |
Apr 08, 2019 | 11.60 | 11.73 | 11.50 | 11.53 | 232,501 | -0.15(-1.28%) |
Apr 05, 2019 | 11.60 | 11.80 | 11.55 | 11.68 | 210,800 | +0.16(+1.39%) |
Apr 04, 2019 | 11.39 | 11.75 | 11.36 | 11.52 | 222,371 | +0.11(+0.96%) |
Apr 03, 2019 | 10.93 | 11.54 | 10.92 | 11.41 | 444,096 | +0.69(+6.44%) |
Apr 02, 2019 | 10.78 | 10.96 | 10.66 | 10.72 | 786,263 | -0.05(-0.46%) |
Apr 01, 2019 | 10.50 | 10.80 | 10.50 | 10.77 | 351,911 | +0.42(+4.06%) |
Mar 29, 2019 | 10.32 | 10.56 | 10.29 | 10.35 | 639,100 | +0.14(+1.37%) |
Mar 28, 2019 | 10.47 | 10.61 | 10.14 | 10.21 | 531,207 | -0.19(-1.83%) |
Mar 27, 2019 | 10.50 | 10.53 | 10.29 | 10.40 | 404,584 | -0.09(-0.86%) |
Mar 26, 2019 | 10.66 | 10.91 | 10.38 | 10.49 | 390,604 | -0.08(-0.76%) |
Mar 25, 2019 | 10.59 | 10.83 | 10.33 | 10.57 | 780,529 | -0.05(-0.47%) |
Mar 22, 2019 | 11.05 | 11.09 | 10.62 | 10.62 | 801,500 | -0.50(-4.50%) |
Mar 21, 2019 | 10.43 | 11.22 | 10.38 | 11.12 | 583,908 | +0.68(+6.51%) |
Mar 20, 2019 | 10.62 | 10.70 | 10.34 | 10.44 | 286,331 | -0.20(-1.88%) |
Mar 19, 2019 | 10.53 | 10.78 | 10.50 | 10.64 | 342,262 | +0.17(+1.62%) |
Mar 18, 2019 | 10.51 | 10.60 | 10.25 | 10.47 | 330,325 | -0.03(-0.29%) |
Mar 15, 2019 | 10.13 | 10.77 | 10.00 | 10.50 | 1,087,100 | +0.46(+4.58%) |
Mar 14, 2019 | 10.12 | 10.50 | 9.960 | 10.04 | 509,249 | -0.08(-0.79%) |
Mar 13, 2019 | 10.13 | 10.22 | 9.850 | 10.12 | 502,772 | +0.02(+0.20%) |
Mar 12, 2019 | 10.15 | 10.49 | 9.910 | 10.10 | 881,232 | -0.01(-0.10%) |
Mar 11, 2019 | 10.26 | 10.60 | 10.08 | 10.11 | 1,179,962 | +0.47(+4.88%) |
Mar 08, 2019 | 9.700 | 9.871 | 9.605 | 9.640 | 687,500 | -0.21(-2.13%) |
Mar 07, 2019 | 10.38 | 10.42 | 9.820 | 9.850 | 460,443 | -0.57(-5.47%) |
Mar 06, 2019 | 10.68 | 10.71 | 10.38 | 10.42 | 356,080 | -0.26(-2.43%) |
Mar 05, 2019 | 10.83 | 10.94 | 10.67 | 10.68 | 235,018 | -0.17(-1.57%) |
Mar 04, 2019 | 10.72 | 11.05 | 10.65 | 10.85 | 446,200 | +0.22(+2.07%) |