Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.08 | 11.43 | 10.79 | 11.26 | 52,600 | +0.06(+0.54%) |
May 30, 2019 | 10.71 | 11.34 | 10.71 | 11.20 | 41,015 | +0.52(+4.87%) |
May 29, 2019 | 11.28 | 11.39 | 10.60 | 10.68 | 25,713 | -0.63(-5.57%) |
May 28, 2019 | 11.29 | 11.47 | 11.08 | 11.31 | 43,383 | -0.06(-0.53%) |
May 24, 2019 | 11.46 | 11.78 | 11.09 | 11.37 | 23,500 | -0.03(-0.26%) |
May 23, 2019 | 12.33 | 12.36 | 11.31 | 11.40 | 106,506 | -0.91(-7.39%) |
May 22, 2019 | 11.84 | 12.46 | 11.79 | 12.31 | 39,572 | +0.46(+3.88%) |
May 21, 2019 | 11.92 | 12.41 | 11.70 | 11.85 | 42,777 | +0.02(+0.17%) |
May 20, 2019 | 11.67 | 12.10 | 11.61 | 11.83 | 59,686 | -0.17(-1.42%) |
May 17, 2019 | 11.87 | 12.38 | 11.61 | 12.00 | 61,000 | +0.02(+0.17%) |
May 16, 2019 | 11.95 | 12.56 | 11.52 | 11.98 | 36,535 | +0.06(+0.50%) |
May 15, 2019 | 12.87 | 13.41 | 11.77 | 11.92 | 88,228 | -1.07(-8.24%) |
May 14, 2019 | 12.65 | 13.00 | 12.51 | 12.99 | 83,984 | +0.38(+3.01%) |
May 13, 2019 | 12.52 | 12.87 | 11.97 | 12.61 | 45,602 | -0.08(-0.63%) |
May 10, 2019 | 12.07 | 12.90 | 11.44 | 12.69 | 78,600 | +1.31(+11.51%) |
May 09, 2019 | 11.29 | 11.84 | 11.09 | 11.38 | 25,894 | +0.02(+0.18%) |
May 08, 2019 | 11.10 | 11.64 | 11.03 | 11.36 | 42,245 | +0.25(+2.25%) |
May 07, 2019 | 11.34 | 11.90 | 11.02 | 11.11 | 45,752 | -0.34(-2.97%) |
May 06, 2019 | 11.19 | 11.64 | 11.10 | 11.45 | 35,497 | +0.21(+1.87%) |
May 03, 2019 | 10.89 | 11.47 | 10.89 | 11.24 | 58,900 | +0.46(+4.27%) |
May 02, 2019 | 10.83 | 10.90 | 10.41 | 10.78 | 21,814 | -0.13(-1.19%) |
May 01, 2019 | 11.21 | 11.28 | 10.60 | 10.91 | 73,335 | -0.27(-2.42%) |
Apr 30, 2019 | 12.01 | 12.02 | 11.08 | 11.18 | 79,861 | -0.83(-6.91%) |
Apr 29, 2019 | 12.11 | 12.28 | 11.91 | 12.01 | 20,615 | -0.06(-0.50%) |
Apr 26, 2019 | 12.22 | 12.31 | 11.91 | 12.07 | 103,700 | -0.14(-1.15%) |
Apr 25, 2019 | 12.33 | 12.33 | 12.04 | 12.21 | 27,490 | -0.14(-1.13%) |
Apr 24, 2019 | 12.48 | 12.63 | 12.30 | 12.35 | 32,216 | -0.08(-0.64%) |
Apr 23, 2019 | 12.43 | 12.48 | 12.12 | 12.43 | 50,060 | +0.18(+1.47%) |
Apr 22, 2019 | 11.85 | 12.31 | 11.83 | 12.25 | 36,017 | +0.40(+3.38%) |
Apr 18, 2019 | 11.78 | 11.96 | 11.62 | 11.85 | 35,400 | +0.08(+0.68%) |
Apr 17, 2019 | 12.40 | 12.40 | 11.75 | 11.77 | 76,691 | -0.57(-4.62%) |
Apr 16, 2019 | 12.30 | 12.72 | 12.20 | 12.34 | 84,217 | +0.12(+0.98%) |
Apr 15, 2019 | 12.93 | 13.11 | 12.07 | 12.22 | 54,145 | -0.61(-4.75%) |
Apr 12, 2019 | 13.30 | 13.32 | 12.45 | 12.83 | 84,700 | -0.55(-4.11%) |
Apr 11, 2019 | 13.60 | 13.60 | 13.25 | 13.38 | 58,472 | -0.27(-1.98%) |
Apr 10, 2019 | 13.68 | 14.04 | 13.53 | 13.65 | 74,806 | -0.03(-0.22%) |
Apr 09, 2019 | 14.39 | 14.48 | 13.58 | 13.68 | 155,215 | -0.68(-4.74%) |
Apr 08, 2019 | 14.09 | 14.48 | 13.85 | 14.36 | 103,726 | +0.26(+1.84%) |
Apr 05, 2019 | 13.83 | 14.27 | 13.77 | 14.10 | 116,300 | +0.28(+2.03%) |
Apr 04, 2019 | 13.43 | 14.00 | 13.26 | 13.82 | 112,564 | +0.49(+3.68%) |
Apr 03, 2019 | 13.34 | 13.44 | 13.19 | 13.33 | 83,472 | +0.08(+0.60%) |
Apr 02, 2019 | 13.25 | 13.43 | 13.02 | 13.25 | 61,306 | +0.06(+0.45%) |
Apr 01, 2019 | 12.98 | 13.50 | 12.80 | 13.19 | 108,359 | +0.38(+2.97%) |
Mar 29, 2019 | 12.22 | 12.90 | 12.21 | 12.81 | 93,400 | +0.74(+6.13%) |
Mar 28, 2019 | 12.49 | 12.74 | 11.97 | 12.07 | 148,888 | -0.41(-3.29%) |
Mar 27, 2019 | 12.86 | 12.86 | 11.99 | 12.48 | 97,899 | -0.42(-3.26%) |
Mar 26, 2019 | 13.50 | 13.50 | 12.80 | 12.90 | 178,311 | -0.28(-2.12%) |
Mar 25, 2019 | 13.11 | 13.46 | 13.11 | 13.18 | 150,442 | +0.00(+0.00%) |
Mar 22, 2019 | 13.16 | 13.45 | 13.10 | 13.18 | 36,400 | -0.03(-0.23%) |
Mar 21, 2019 | 13.11 | 13.50 | 13.11 | 13.21 | 131,819 | +0.10(+0.76%) |
Mar 20, 2019 | 13.35 | 13.49 | 13.10 | 13.11 | 77,811 | -0.14(-1.06%) |
Mar 19, 2019 | 13.20 | 13.50 | 13.02 | 13.25 | 207,796 | +0.33(+2.55%) |
Mar 18, 2019 | 13.25 | 13.38 | 12.60 | 12.92 | 64,743 | -0.39(-2.93%) |
Mar 15, 2019 | 13.00 | 13.31 | 12.81 | 13.31 | 281,100 | +0.33(+2.54%) |
Mar 14, 2019 | 12.56 | 13.00 | 12.42 | 12.98 | 84,575 | +0.42(+3.34%) |
Mar 13, 2019 | 12.27 | 12.72 | 11.93 | 12.56 | 87,156 | +0.33(+2.70%) |
Mar 12, 2019 | 12.41 | 12.59 | 12.13 | 12.23 | 41,323 | -0.17(-1.37%) |
Mar 11, 2019 | 12.12 | 12.80 | 11.84 | 12.40 | 159,023 | +0.65(+5.53%) |
Mar 08, 2019 | 11.76 | 12.20 | 11.70 | 11.75 | 85,500 | -0.02(-0.17%) |
Mar 07, 2019 | 11.66 | 11.85 | 11.57 | 11.77 | 53,185 | +0.11(+0.94%) |
Mar 06, 2019 | 11.82 | 11.94 | 11.65 | 11.66 | 51,097 | -0.25(-2.10%) |
Mar 05, 2019 | 11.62 | 11.95 | 11.62 | 11.91 | 86,336 | +0.29(+2.50%) |
Mar 04, 2019 | 11.74 | 11.95 | 11.31 | 11.62 | 56,765 | -0.13(-1.11%) |