Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.49 | 10.68 | 10.00 | 10.06 | 99,100 | -0.53(-5.00%) |
May 30, 2019 | 10.91 | 11.07 | 10.32 | 10.59 | 88,455 | -0.30(-2.75%) |
May 29, 2019 | 10.84 | 11.16 | 10.58 | 10.89 | 88,559 | +0.01(+0.09%) |
May 28, 2019 | 11.09 | 11.55 | 10.61 | 10.88 | 97,362 | -0.18(-1.63%) |
May 24, 2019 | 10.98 | 11.27 | 10.70 | 11.06 | 86,000 | +0.14(+1.28%) |
May 23, 2019 | 10.82 | 11.26 | 10.49 | 10.92 | 162,022 | -0.04(-0.36%) |
May 22, 2019 | 10.93 | 11.35 | 10.59 | 10.96 | 125,538 | -0.02(-0.18%) |
May 21, 2019 | 10.61 | 11.28 | 10.39 | 10.98 | 125,996 | +0.37(+3.49%) |
May 20, 2019 | 10.82 | 11.00 | 10.53 | 10.61 | 128,748 | -0.20(-1.85%) |
May 17, 2019 | 10.72 | 11.06 | 10.54 | 10.81 | 158,600 | -0.01(-0.09%) |
May 16, 2019 | 10.83 | 11.08 | 10.70 | 10.82 | 152,622 | +0.02(+0.19%) |
May 15, 2019 | 10.51 | 10.97 | 10.47 | 10.80 | 195,969 | +0.10(+0.93%) |
May 14, 2019 | 10.48 | 10.89 | 10.38 | 10.70 | 123,435 | +0.26(+2.49%) |
May 13, 2019 | 10.47 | 10.96 | 10.20 | 10.44 | 155,096 | -0.23(-2.16%) |
May 10, 2019 | 11.28 | 11.28 | 10.53 | 10.67 | 345,500 | -0.18(-1.66%) |
May 09, 2019 | 10.02 | 11.27 | 9.880 | 10.85 | 401,357 | +1.31(+13.73%) |
May 08, 2019 | 10.01 | 10.81 | 9.440 | 9.540 | 541,284 | +0.56(+6.24%) |
May 07, 2019 | 10.00 | 10.39 | 8.880 | 8.980 | 186,835 | -1.12(-11.09%) |
May 06, 2019 | 10.01 | 10.39 | 10.01 | 10.10 | 176,465 | -0.16(-1.56%) |
May 03, 2019 | 10.09 | 10.35 | 9.990 | 10.26 | 76,800 | +0.21(+2.09%) |
May 02, 2019 | 10.06 | 10.14 | 9.670 | 10.05 | 50,326 | -0.03(-0.30%) |
May 01, 2019 | 10.30 | 10.42 | 9.960 | 10.08 | 46,732 | -0.25(-2.42%) |
Apr 30, 2019 | 10.32 | 10.60 | 10.07 | 10.33 | 72,192 | -0.04(-0.39%) |
Apr 29, 2019 | 10.01 | 10.56 | 9.973 | 10.37 | 181,062 | +0.36(+3.60%) |
Apr 26, 2019 | 9.990 | 10.24 | 9.800 | 10.01 | 45,300 | +0.02(+0.20%) |
Apr 25, 2019 | 9.750 | 10.14 | 9.700 | 9.990 | 57,065 | +0.22(+2.25%) |
Apr 24, 2019 | 9.870 | 10.47 | 9.710 | 9.770 | 92,154 | -0.07(-0.71%) |
Apr 23, 2019 | 10.30 | 10.40 | 9.610 | 9.840 | 129,584 | -0.45(-4.37%) |
Apr 22, 2019 | 10.44 | 10.53 | 10.18 | 10.29 | 99,941 | -0.18(-1.72%) |
Apr 18, 2019 | 10.45 | 10.70 | 10.42 | 10.47 | 75,000 | +0.03(+0.29%) |
Apr 17, 2019 | 10.50 | 10.58 | 10.24 | 10.44 | 173,759 | -0.08(-0.76%) |
Apr 16, 2019 | 10.65 | 10.99 | 10.45 | 10.52 | 92,204 | -0.14(-1.31%) |
Apr 15, 2019 | 11.18 | 11.18 | 10.56 | 10.66 | 149,691 | -0.45(-4.05%) |
Apr 12, 2019 | 11.52 | 11.52 | 11.02 | 11.11 | 101,900 | -0.40(-3.48%) |
Apr 11, 2019 | 12.00 | 12.00 | 11.42 | 11.51 | 110,850 | -0.52(-4.32%) |
Apr 10, 2019 | 12.05 | 12.19 | 11.80 | 12.03 | 212,852 | -0.05(-0.41%) |
Apr 09, 2019 | 12.27 | 12.58 | 12.00 | 12.08 | 159,214 | -0.23(-1.87%) |
Apr 08, 2019 | 12.98 | 12.98 | 12.13 | 12.31 | 179,991 | -0.65(-5.02%) |
Apr 05, 2019 | 12.93 | 13.14 | 12.78 | 12.96 | 176,000 | +0.02(+0.15%) |
Apr 04, 2019 | 12.60 | 13.14 | 12.55 | 12.94 | 149,075 | +0.29(+2.29%) |
Apr 03, 2019 | 12.24 | 12.71 | 12.14 | 12.65 | 315,423 | +0.43(+3.52%) |
Apr 02, 2019 | 12.66 | 12.79 | 12.18 | 12.22 | 439,737 | -0.45(-3.55%) |
Apr 01, 2019 | 12.61 | 12.91 | 12.41 | 12.67 | 214,221 | +0.10(+0.80%) |
Mar 29, 2019 | 12.40 | 13.00 | 12.32 | 12.57 | 239,700 | +0.25(+2.03%) |
Mar 28, 2019 | 13.29 | 13.53 | 12.18 | 12.32 | 299,788 | -0.96(-7.23%) |
Mar 27, 2019 | 13.69 | 13.92 | 12.62 | 13.28 | 216,610 | -0.49(-3.56%) |
Mar 26, 2019 | 13.30 | 13.86 | 13.06 | 13.77 | 250,539 | +0.56(+4.24%) |
Mar 25, 2019 | 13.72 | 14.36 | 12.51 | 13.21 | 451,327 | -0.53(-3.86%) |
Mar 22, 2019 | 13.30 | 14.00 | 13.10 | 13.74 | 303,900 | +0.44(+3.31%) |
Mar 21, 2019 | 13.14 | 13.39 | 12.92 | 13.30 | 284,567 | +0.14(+1.06%) |
Mar 20, 2019 | 13.03 | 13.20 | 12.88 | 13.16 | 255,514 | +0.12(+0.92%) |
Mar 19, 2019 | 12.11 | 13.10 | 12.11 | 13.04 | 244,448 | +0.86(+7.06%) |
Mar 18, 2019 | 11.52 | 12.31 | 11.52 | 12.18 | 425,591 | +0.66(+5.73%) |
Mar 15, 2019 | 9.950 | 11.54 | 9.950 | 11.52 | 416,500 | +1.45(+14.40%) |
Mar 14, 2019 | 9.450 | 10.39 | 9.417 | 10.07 | 246,174 | +0.64(+6.79%) |
Mar 13, 2019 | 9.100 | 9.550 | 8.970 | 9.430 | 243,006 | -0.14(-1.46%) |
Mar 12, 2019 | 9.420 | 9.770 | 9.270 | 9.570 | 180,549 | +0.15(+1.59%) |
Mar 11, 2019 | 9.190 | 9.790 | 9.050 | 9.420 | 131,478 | +0.29(+3.18%) |
Mar 08, 2019 | 8.950 | 9.420 | 8.950 | 9.130 | 101,000 | +0.18(+2.01%) |
Mar 07, 2019 | 8.950 | 9.040 | 8.780 | 8.950 | 89,621 | +0.04(+0.45%) |
Mar 06, 2019 | 8.960 | 9.010 | 8.800 | 8.910 | 94,750 | -0.09(-1.00%) |
Mar 05, 2019 | 8.850 | 9.045 | 8.659 | 9.000 | 116,088 | +0.18(+2.04%) |
Mar 04, 2019 | 8.500 | 8.900 | 8.350 | 8.820 | 162,066 | +0.43(+5.13%) |