Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.05 | 10.05 | 9.670 | 9.900 | 24,600 | -0.21(-2.08%) |
May 30, 2019 | 10.34 | 10.34 | 10.07 | 10.11 | 26,891 | -0.10(-0.93%) |
May 29, 2019 | 10.58 | 10.65 | 10.12 | 10.21 | 15,927 | -0.38(-3.54%) |
May 28, 2019 | 10.45 | 10.58 | 10.43 | 10.58 | 3,751 | +0.18(+1.73%) |
May 24, 2019 | 10.34 | 10.54 | 10.29 | 10.40 | 21,300 | +0.36(+3.59%) |
May 23, 2019 | 10.10 | 10.35 | 10.03 | 10.04 | 13,476 | -0.11(-1.08%) |
May 22, 2019 | 10.27 | 10.47 | 10.06 | 10.15 | 19,436 | -0.18(-1.74%) |
May 21, 2019 | 10.36 | 10.36 | 10.25 | 10.33 | 13,986 | +0.17(+1.67%) |
May 20, 2019 | 10.33 | 10.33 | 10.16 | 10.16 | 8,829 | -0.17(-1.65%) |
May 17, 2019 | 10.77 | 10.77 | 10.30 | 10.33 | 17,500 | -0.12(-1.15%) |
May 16, 2019 | 10.55 | 10.63 | 10.35 | 10.45 | 22,771 | -0.07(-0.67%) |
May 15, 2019 | 10.70 | 10.75 | 10.50 | 10.52 | 7,527 | -0.08(-0.75%) |
May 14, 2019 | 10.65 | 10.75 | 10.52 | 10.60 | 14,930 | -0.08(-0.75%) |
May 13, 2019 | 10.87 | 10.88 | 10.68 | 10.68 | 15,428 | -0.28(-2.55%) |
May 10, 2019 | 10.85 | 11.01 | 10.82 | 10.96 | 7,100 | +0.06(+0.55%) |
May 09, 2019 | 11.09 | 11.09 | 10.90 | 10.90 | 8,181 | -0.05(-0.46%) |
May 08, 2019 | 11.29 | 11.30 | 10.83 | 10.95 | 30,129 | -0.14(-1.26%) |
May 07, 2019 | 11.22 | 11.30 | 11.08 | 11.09 | 10,534 | -0.13(-1.16%) |
May 06, 2019 | 11.33 | 11.39 | 11.15 | 11.22 | 12,751 | -0.14(-1.23%) |
May 03, 2019 | 11.65 | 11.75 | 11.35 | 11.36 | 14,400 | +0.15(+1.34%) |
May 02, 2019 | 11.76 | 11.84 | 11.21 | 11.21 | 31,556 | -0.54(-4.60%) |
May 01, 2019 | 11.90 | 11.90 | 11.62 | 11.75 | 8,647 | +0.13(+1.16%) |
Apr 30, 2019 | 11.69 | 11.73 | 11.41 | 11.62 | 32,417 | -0.15(-1.32%) |
Apr 29, 2019 | 11.89 | 11.92 | 11.76 | 11.77 | 13,012 | -0.16(-1.34%) |
Apr 26, 2019 | 11.91 | 12.04 | 11.88 | 11.93 | 6,300 | -0.01(-0.10%) |
Apr 25, 2019 | 11.96 | 11.98 | 11.90 | 11.94 | 4,333 | -0.01(-0.06%) |
Apr 24, 2019 | 11.97 | 12.02 | 11.95 | 11.95 | 4,660 | -0.07(-0.58%) |
Apr 23, 2019 | 12.07 | 12.20 | 11.91 | 12.02 | 3,373 | -0.14(-1.15%) |
Apr 22, 2019 | 11.98 | 12.32 | 11.90 | 12.16 | 16,401 | +0.22(+1.84%) |
Apr 18, 2019 | 12.01 | 12.01 | 11.82 | 11.94 | 9,900 | -0.06(-0.50%) |
Apr 17, 2019 | 12.92 | 12.93 | 11.80 | 12.00 | 32,737 | +0.05(+0.42%) |
Apr 16, 2019 | 12.08 | 12.13 | 11.80 | 11.95 | 32,174 | -0.12(-1.04%) |
Apr 15, 2019 | 12.39 | 12.43 | 12.06 | 12.07 | 13,528 | -0.37(-2.98%) |
Apr 12, 2019 | 12.25 | 12.55 | 12.16 | 12.45 | 10,900 | +0.21(+1.68%) |
Apr 11, 2019 | 12.16 | 12.36 | 12.10 | 12.24 | 18,156 | +0.04(+0.33%) |
Apr 10, 2019 | 12.37 | 12.37 | 12.17 | 12.20 | 11,810 | -0.36(-2.87%) |
Apr 09, 2019 | 12.16 | 12.73 | 12.16 | 12.56 | 10,954 | +0.36(+2.95%) |
Apr 08, 2019 | 12.57 | 12.60 | 12.14 | 12.20 | 24,276 | -0.45(-3.56%) |
Apr 05, 2019 | 12.81 | 12.89 | 12.54 | 12.65 | 10,700 | -0.12(-0.94%) |
Apr 04, 2019 | 12.56 | 12.77 | 12.51 | 12.77 | 12,929 | +0.14(+1.11%) |
Apr 03, 2019 | 13.06 | 13.10 | 12.62 | 12.63 | 36,885 | -0.48(-3.66%) |
Apr 02, 2019 | 13.02 | 13.11 | 12.94 | 13.11 | 6,753 | -0.07(-0.53%) |
Apr 01, 2019 | 13.34 | 13.34 | 13.09 | 13.18 | 20,289 | -0.09(-0.68%) |
Mar 29, 2019 | 13.25 | 13.33 | 13.09 | 13.27 | 17,500 | +0.06(+0.45%) |
Mar 28, 2019 | 13.07 | 13.36 | 13.03 | 13.21 | 36,248 | +0.28(+2.14%) |
Mar 27, 2019 | 13.00 | 13.05 | 12.45 | 12.93 | 49,450 | -0.12(-0.90%) |
Mar 26, 2019 | 13.38 | 13.38 | 12.96 | 13.05 | 19,169 | -0.24(-1.81%) |
Mar 25, 2019 | 13.38 | 13.44 | 13.08 | 13.29 | 11,764 | -0.09(-0.67%) |
Mar 22, 2019 | 13.42 | 13.72 | 13.25 | 13.38 | 33,100 | -0.04(-0.30%) |
Mar 21, 2019 | 13.39 | 13.50 | 13.39 | 13.42 | 13,543 | -0.06(-0.45%) |
Mar 20, 2019 | 13.53 | 13.55 | 13.41 | 13.48 | 9,870 | -0.02(-0.15%) |
Mar 19, 2019 | 13.45 | 13.60 | 13.32 | 13.50 | 11,955 | +0.15(+1.12%) |
Mar 18, 2019 | 13.39 | 13.65 | 13.34 | 13.35 | 8,213 | +0.05(+0.38%) |
Mar 15, 2019 | 13.52 | 13.52 | 13.30 | 13.30 | 11,000 | -0.20(-1.48%) |
Mar 14, 2019 | 13.72 | 13.72 | 13.33 | 13.50 | 11,592 | -0.23(-1.67%) |
Mar 13, 2019 | 13.61 | 13.75 | 13.20 | 13.73 | 18,943 | +0.03(+0.22%) |
Mar 12, 2019 | 12.91 | 13.70 | 12.90 | 13.70 | 40,954 | +0.81(+6.28%) |
Mar 11, 2019 | 12.75 | 12.89 | 12.55 | 12.89 | 17,918 | +0.18(+1.42%) |
Mar 08, 2019 | 12.87 | 12.91 | 12.64 | 12.71 | 12,800 | -0.17(-1.32%) |
Mar 07, 2019 | 12.95 | 12.99 | 12.87 | 12.88 | 12,785 | -0.04(-0.31%) |
Mar 06, 2019 | 13.09 | 13.13 | 12.88 | 12.92 | 48,926 | -0.16(-1.22%) |
Mar 05, 2019 | 13.31 | 13.34 | 13.02 | 13.08 | 46,479 | -0.34(-2.53%) |
Mar 04, 2019 | 13.13 | 13.42 | 13.10 | 13.42 | 27,147 | +0.28(+2.13%) |