Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.71 | 13.80 | 13.36 | 13.57 | 55,000 | -0.18(-1.31%) |
May 30, 2019 | 13.60 | 13.91 | 13.50 | 13.75 | 63,748 | +0.13(+0.95%) |
May 29, 2019 | 13.69 | 13.75 | 13.36 | 13.62 | 74,468 | -0.12(-0.87%) |
May 28, 2019 | 13.79 | 14.15 | 13.50 | 13.74 | 76,510 | +0.12(+0.88%) |
May 24, 2019 | 13.44 | 13.81 | 13.08 | 13.62 | 60,300 | +0.24(+1.79%) |
May 23, 2019 | 13.45 | 13.50 | 13.14 | 13.38 | 49,959 | -0.09(-0.67%) |
May 22, 2019 | 13.27 | 13.54 | 13.25 | 13.47 | 136,046 | +0.26(+1.97%) |
May 21, 2019 | 12.56 | 13.61 | 12.45 | 13.21 | 222,799 | +0.77(+6.19%) |
May 20, 2019 | 12.22 | 12.58 | 12.20 | 12.44 | 219,406 | +0.22(+1.80%) |
May 17, 2019 | 11.90 | 12.30 | 11.81 | 12.22 | 144,400 | +0.32(+2.69%) |
May 16, 2019 | 11.17 | 12.39 | 11.17 | 11.90 | 364,941 | -0.23(-1.90%) |
May 15, 2019 | 11.99 | 12.37 | 11.00 | 12.13 | 229,980 | +0.20(+1.68%) |
May 14, 2019 | 11.97 | 12.01 | 11.63 | 11.93 | 71,999 | +0.00(+0.00%) |
May 13, 2019 | 11.90 | 12.20 | 11.57 | 11.93 | 153,465 | -0.10(-0.83%) |
May 10, 2019 | 11.90 | 12.21 | 11.80 | 12.03 | 87,400 | +0.13(+1.09%) |
May 09, 2019 | 11.80 | 12.06 | 11.61 | 11.90 | 46,672 | +0.13(+1.10%) |
May 08, 2019 | 11.96 | 12.01 | 11.03 | 11.77 | 66,249 | -0.23(-1.92%) |
May 07, 2019 | 12.08 | 12.25 | 11.67 | 12.00 | 70,766 | -0.18(-1.48%) |
May 06, 2019 | 12.05 | 12.35 | 12.01 | 12.18 | 125,441 | +0.05(+0.41%) |
May 03, 2019 | 12.24 | 12.43 | 12.01 | 12.13 | 76,400 | -0.04(-0.33%) |
May 02, 2019 | 12.08 | 12.33 | 11.87 | 12.17 | 58,929 | +0.05(+0.41%) |
May 01, 2019 | 12.12 | 12.21 | 12.07 | 12.12 | 51,120 | +0.05(+0.41%) |
Apr 30, 2019 | 12.21 | 12.47 | 11.57 | 12.07 | 48,077 | -0.16(-1.31%) |
Apr 29, 2019 | 12.05 | 12.44 | 11.91 | 12.23 | 36,982 | +0.17(+1.41%) |
Apr 26, 2019 | 12.00 | 12.26 | 11.51 | 12.06 | 81,200 | +0.07(+0.58%) |
Apr 25, 2019 | 11.85 | 12.11 | 11.69 | 11.99 | 77,337 | +0.16(+1.35%) |
Apr 24, 2019 | 11.84 | 12.00 | 11.65 | 11.83 | 384,269 | -0.02(-0.17%) |
Apr 23, 2019 | 12.00 | 12.04 | 11.68 | 11.85 | 266,863 | -0.14(-1.17%) |
Apr 22, 2019 | 11.85 | 12.08 | 11.77 | 11.99 | 97,110 | +0.08(+0.67%) |
Apr 18, 2019 | 11.89 | 12.00 | 11.72 | 11.91 | 35,200 | +0.06(+0.51%) |
Apr 17, 2019 | 11.96 | 12.13 | 11.62 | 11.85 | 286,863 | -0.05(-0.42%) |
Apr 16, 2019 | 12.09 | 12.18 | 11.52 | 11.90 | 472,404 | -0.23(-1.90%) |
Apr 15, 2019 | 12.06 | 12.24 | 11.62 | 12.13 | 123,533 | +0.20(+1.68%) |
Apr 12, 2019 | 11.66 | 12.48 | 11.65 | 11.93 | 169,100 | +0.30(+2.58%) |
Apr 11, 2019 | 11.50 | 11.64 | 11.47 | 11.63 | 10,222 | +0.07(+0.61%) |
Apr 10, 2019 | 11.57 | 11.70 | 11.29 | 11.56 | 74,397 | -0.03(-0.26%) |
Apr 09, 2019 | 11.50 | 11.70 | 11.50 | 11.59 | 29,431 | -0.01(-0.09%) |
Apr 08, 2019 | 11.50 | 11.77 | 11.45 | 11.60 | 23,626 | +0.11(+0.96%) |
Apr 05, 2019 | 11.65 | 11.75 | 11.38 | 11.49 | 26,900 | -0.11(-0.95%) |
Apr 04, 2019 | 11.70 | 11.88 | 11.42 | 11.60 | 42,722 | -0.10(-0.85%) |
Apr 03, 2019 | 11.83 | 12.32 | 11.40 | 11.70 | 146,340 | -0.06(-0.51%) |
Apr 02, 2019 | 11.75 | 11.97 | 11.40 | 11.76 | 122,246 | +0.04(+0.34%) |
Apr 01, 2019 | 11.74 | 11.90 | 11.03 | 11.72 | 57,327 | +0.06(+0.51%) |
Mar 29, 2019 | 10.92 | 11.75 | 10.51 | 11.66 | 273,600 | +0.79(+7.27%) |
Mar 28, 2019 | 10.93 | 11.01 | 10.72 | 10.87 | 124,029 | -0.07(-0.64%) |
Mar 27, 2019 | 10.84 | 11.00 | 10.54 | 10.94 | 45,003 | +0.09(+0.83%) |
Mar 26, 2019 | 10.93 | 10.94 | 10.65 | 10.85 | 20,476 | -0.09(-0.82%) |
Mar 25, 2019 | 10.65 | 10.98 | 10.65 | 10.94 | 65,337 | +0.12(+1.11%) |
Mar 22, 2019 | 10.78 | 10.99 | 10.65 | 10.82 | 10,300 | -0.03(-0.28%) |
Mar 21, 2019 | 10.44 | 10.98 | 10.44 | 10.85 | 18,851 | +0.37(+3.53%) |
Mar 20, 2019 | 10.73 | 10.94 | 10.48 | 10.48 | 12,316 | -0.30(-2.78%) |
Mar 19, 2019 | 10.52 | 11.14 | 10.52 | 10.78 | 44,715 | +0.27(+2.57%) |
Mar 18, 2019 | 11.00 | 11.04 | 10.51 | 10.51 | 93,170 | -0.50(-4.54%) |
Mar 15, 2019 | 10.68 | 11.42 | 10.68 | 11.01 | 82,900 | +0.33(+3.09%) |
Mar 14, 2019 | 11.43 | 11.43 | 10.68 | 10.68 | 205,591 | -0.76(-6.64%) |
Mar 13, 2019 | 11.29 | 11.65 | 10.51 | 11.44 | 203,816 | +0.39(+3.53%) |
Mar 12, 2019 | 10.80 | 11.13 | 10.78 | 11.05 | 166,703 | +0.29(+2.65%) |
Mar 11, 2019 | 10.87 | 10.87 | 10.65 | 10.77 | 101,718 | -0.07(-0.69%) |
Mar 08, 2019 | 10.51 | 10.86 | 10.50 | 10.84 | 11,600 | -0.03(-0.28%) |
Mar 07, 2019 | 10.85 | 10.98 | 10.80 | 10.87 | 12,053 | +0.02(+0.18%) |
Mar 06, 2019 | 10.62 | 10.99 | 10.49 | 10.85 | 29,187 | -0.03(-0.28%) |
Mar 05, 2019 | 10.77 | 10.97 | 10.60 | 10.88 | 9,991 | +0.10(+0.93%) |
Mar 04, 2019 | 11.00 | 11.00 | 10.66 | 10.78 | 105,921 | -0.22(-2.00%) |