Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.08 | 11.18 | 10.50 | 10.54 | 340,300 | -0.73(-6.48%) |
May 30, 2019 | 11.12 | 11.27 | 11.12 | 11.27 | 158,747 | +0.17(+1.53%) |
May 29, 2019 | 11.43 | 11.44 | 10.93 | 11.10 | 228,021 | -0.36(-3.14%) |
May 28, 2019 | 11.66 | 11.68 | 11.37 | 11.46 | 144,960 | -0.14(-1.21%) |
May 24, 2019 | 11.51 | 11.61 | 11.34 | 11.60 | 153,600 | +0.13(+1.13%) |
May 23, 2019 | 11.42 | 11.51 | 11.38 | 11.47 | 150,120 | -0.05(-0.43%) |
May 22, 2019 | 11.50 | 11.58 | 11.31 | 11.52 | 201,395 | -0.07(-0.60%) |
May 21, 2019 | 11.36 | 11.61 | 11.36 | 11.59 | 214,320 | +0.23(+2.02%) |
May 20, 2019 | 11.49 | 11.50 | 11.32 | 11.36 | 284,138 | -0.16(-1.39%) |
May 17, 2019 | 11.34 | 11.79 | 11.25 | 11.52 | 456,300 | +1.00(+9.51%) |
May 16, 2019 | 10.66 | 10.74 | 10.40 | 10.52 | 163,836 | -0.24(-2.23%) |
May 15, 2019 | 10.75 | 10.82 | 10.47 | 10.76 | 140,856 | -0.08(-0.74%) |
May 14, 2019 | 10.90 | 10.90 | 10.75 | 10.84 | 192,036 | -0.03(-0.28%) |
May 13, 2019 | 11.28 | 11.28 | 10.72 | 10.87 | 185,473 | -0.58(-5.07%) |
May 10, 2019 | 11.63 | 11.73 | 11.36 | 11.45 | 204,300 | -0.26(-2.22%) |
May 09, 2019 | 11.57 | 11.89 | 11.55 | 11.71 | 259,136 | +0.05(+0.43%) |
May 08, 2019 | 12.39 | 12.39 | 11.60 | 11.66 | 497,128 | -0.89(-7.09%) |
May 07, 2019 | 12.96 | 13.06 | 12.46 | 12.55 | 282,807 | -0.67(-5.07%) |
May 06, 2019 | 13.08 | 13.25 | 12.90 | 13.22 | 194,734 | +0.08(+0.61%) |
May 03, 2019 | 13.20 | 13.26 | 12.42 | 13.14 | 633,400 | -1.75(-11.75%) |
May 02, 2019 | 14.55 | 15.10 | 14.55 | 14.89 | 106,462 | +0.26(+1.78%) |
May 01, 2019 | 14.46 | 14.71 | 14.45 | 14.63 | 158,171 | +0.14(+0.97%) |
Apr 30, 2019 | 14.51 | 14.60 | 14.30 | 14.49 | 93,716 | -0.03(-0.21%) |
Apr 29, 2019 | 14.62 | 14.72 | 14.52 | 14.52 | 65,157 | -0.13(-0.89%) |
Apr 26, 2019 | 14.52 | 14.72 | 14.44 | 14.65 | 47,000 | +0.12(+0.83%) |
Apr 25, 2019 | 14.64 | 14.64 | 14.45 | 14.53 | 50,016 | -0.13(-0.89%) |
Apr 24, 2019 | 14.48 | 14.76 | 14.44 | 14.66 | 91,234 | +0.15(+1.03%) |
Apr 23, 2019 | 14.40 | 14.65 | 14.37 | 14.51 | 104,709 | +0.12(+0.83%) |
Apr 22, 2019 | 14.72 | 14.73 | 14.27 | 14.39 | 94,466 | -0.36(-2.44%) |
Apr 18, 2019 | 14.81 | 14.94 | 14.57 | 14.75 | 91,900 | -0.10(-0.67%) |
Apr 17, 2019 | 14.85 | 14.97 | 14.70 | 14.85 | 101,631 | -0.01(-0.07%) |
Apr 16, 2019 | 14.70 | 14.90 | 14.62 | 14.86 | 112,582 | +0.20(+1.36%) |
Apr 15, 2019 | 14.52 | 14.73 | 14.49 | 14.66 | 87,930 | +0.14(+0.96%) |
Apr 12, 2019 | 14.83 | 14.83 | 14.40 | 14.52 | 86,700 | -0.19(-1.29%) |
Apr 11, 2019 | 14.72 | 14.76 | 14.57 | 14.71 | 86,034 | -0.01(-0.07%) |
Apr 10, 2019 | 14.60 | 14.82 | 14.55 | 14.72 | 72,425 | +0.13(+0.89%) |
Apr 09, 2019 | 14.49 | 14.83 | 14.49 | 14.59 | 129,812 | +0.06(+0.41%) |
Apr 08, 2019 | 14.54 | 14.63 | 14.44 | 14.53 | 36,058 | -0.10(-0.68%) |
Apr 05, 2019 | 14.56 | 14.78 | 14.49 | 14.63 | 66,500 | +0.15(+1.04%) |
Apr 04, 2019 | 14.25 | 14.54 | 14.25 | 14.48 | 83,782 | +0.24(+1.69%) |
Apr 03, 2019 | 14.43 | 14.48 | 14.14 | 14.24 | 176,372 | -0.10(-0.70%) |
Apr 02, 2019 | 14.17 | 14.35 | 14.09 | 14.34 | 122,564 | +0.27(+1.92%) |
Apr 01, 2019 | 13.70 | 14.15 | 13.62 | 14.07 | 360,962 | +0.47(+3.46%) |
Mar 29, 2019 | 13.70 | 13.80 | 13.43 | 13.60 | 101,400 | -0.10(-0.73%) |
Mar 28, 2019 | 13.48 | 13.79 | 13.48 | 13.70 | 65,260 | +0.27(+2.01%) |
Mar 27, 2019 | 13.47 | 13.57 | 13.29 | 13.43 | 120,099 | -0.07(-0.52%) |
Mar 26, 2019 | 13.85 | 13.94 | 13.39 | 13.50 | 233,130 | -0.31(-2.24%) |
Mar 25, 2019 | 13.71 | 13.94 | 13.67 | 13.81 | 85,863 | +0.06(+0.44%) |
Mar 22, 2019 | 14.05 | 14.12 | 13.73 | 13.75 | 216,100 | -0.45(-3.17%) |
Mar 21, 2019 | 13.43 | 14.23 | 13.43 | 14.20 | 200,513 | +0.64(+4.72%) |
Mar 20, 2019 | 13.54 | 13.73 | 13.24 | 13.56 | 118,964 | -0.02(-0.15%) |
Mar 19, 2019 | 14.06 | 14.24 | 13.57 | 13.58 | 148,960 | -0.49(-3.48%) |
Mar 18, 2019 | 13.66 | 14.16 | 13.66 | 14.07 | 269,372 | +0.62(+4.61%) |
Mar 15, 2019 | 13.54 | 13.91 | 13.45 | 13.45 | 698,600 | -0.10(-0.74%) |
Mar 14, 2019 | 13.65 | 13.69 | 13.45 | 13.55 | 227,370 | -0.13(-0.95%) |
Mar 13, 2019 | 13.72 | 13.91 | 13.66 | 13.68 | 176,427 | +0.02(+0.15%) |
Mar 12, 2019 | 13.80 | 14.01 | 13.58 | 13.66 | 124,547 | -0.15(-1.09%) |
Mar 11, 2019 | 13.50 | 13.96 | 13.50 | 13.81 | 127,055 | +0.27(+1.99%) |
Mar 08, 2019 | 13.20 | 13.61 | 13.20 | 13.54 | 204,800 | +0.29(+2.19%) |
Mar 07, 2019 | 14.43 | 14.56 | 13.00 | 13.25 | 417,116 | -1.22(-8.43%) |
Mar 06, 2019 | 13.76 | 14.56 | 13.76 | 14.47 | 155,389 | +0.57(+4.10%) |
Mar 05, 2019 | 13.95 | 14.56 | 13.06 | 13.90 | 295,644 | -0.67(-4.60%) |
Mar 04, 2019 | 14.46 | 14.60 | 14.31 | 14.57 | 68,233 | +0.04(+0.28%) |