Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.01 | 11.21 | 10.72 | 10.78 | 33,799 | -0.47(-4.17%) |
May 30, 2019 | 10.95 | 11.26 | 10.93 | 11.25 | 13,524 | +0.29(+2.68%) |
May 29, 2019 | 11.17 | 11.25 | 10.91 | 10.95 | 37,689 | -0.16(-1.45%) |
May 28, 2019 | 11.54 | 11.68 | 11.04 | 11.12 | 42,940 | -0.50(-4.30%) |
May 24, 2019 | 11.57 | 11.81 | 11.34 | 11.61 | 34,890 | +0.12(+1.02%) |
May 23, 2019 | 11.65 | 12.09 | 11.47 | 11.50 | 33,872 | -0.30(-2.55%) |
May 22, 2019 | 12.06 | 12.14 | 11.66 | 11.80 | 43,319 | -0.32(-2.61%) |
May 21, 2019 | 12.19 | 12.31 | 12.03 | 12.11 | 110,336 | -0.06(-0.48%) |
May 20, 2019 | 12.00 | 12.33 | 12.00 | 12.17 | 15,053 | +0.18(+1.47%) |
May 17, 2019 | 12.17 | 12.19 | 11.96 | 12.00 | 43,067 | -0.31(-2.50%) |
May 16, 2019 | 12.46 | 12.46 | 12.18 | 12.30 | 23,129 | -0.14(-1.15%) |
May 15, 2019 | 12.31 | 12.47 | 12.25 | 12.45 | 29,802 | -0.04(-0.35%) |
May 14, 2019 | 12.22 | 12.71 | 12.11 | 12.49 | 29,249 | +0.31(+2.57%) |
May 13, 2019 | 12.39 | 12.41 | 12.06 | 12.18 | 35,427 | -0.54(-4.24%) |
May 10, 2019 | 12.72 | 12.89 | 12.54 | 12.72 | 44,757 | -0.09(-0.74%) |
May 09, 2019 | 12.59 | 12.95 | 12.59 | 12.81 | 25,778 | +0.04(+0.34%) |
May 08, 2019 | 12.99 | 13.06 | 12.69 | 12.77 | 31,183 | -0.23(-1.74%) |
May 07, 2019 | 13.21 | 13.30 | 12.94 | 12.99 | 23,157 | -0.34(-2.57%) |
May 06, 2019 | 13.41 | 13.77 | 13.09 | 13.34 | 25,564 | -0.26(-1.93%) |
May 03, 2019 | 13.28 | 13.75 | 13.16 | 13.60 | 27,184 | +0.47(+3.55%) |
May 02, 2019 | 12.95 | 13.41 | 12.95 | 13.13 | 111,045 | +0.18(+1.41%) |
May 01, 2019 | 12.91 | 13.21 | 12.81 | 12.95 | 33,991 | +0.01(+0.11%) |
Apr 30, 2019 | 12.75 | 12.99 | 12.71 | 12.94 | 55,889 | +0.19(+1.49%) |
Apr 29, 2019 | 12.68 | 12.91 | 12.68 | 12.75 | 34,393 | -0.04(-0.28%) |
Apr 26, 2019 | 12.29 | 12.78 | 12.29 | 12.78 | 34,186 | +0.50(+4.03%) |
Apr 25, 2019 | 12.33 | 12.43 | 12.16 | 12.29 | 17,489 | +0.01(+0.06%) |
Apr 24, 2019 | 12.36 | 12.64 | 12.27 | 12.28 | 36,871 | -0.12(-0.94%) |
Apr 23, 2019 | 12.20 | 12.48 | 12.20 | 12.40 | 31,319 | +0.33(+2.78%) |
Apr 22, 2019 | 12.32 | 12.50 | 11.90 | 12.06 | 30,145 | -0.23(-1.84%) |
Apr 18, 2019 | 12.27 | 12.59 | 12.21 | 12.29 | 23,340 | -0.06(-0.47%) |
Apr 17, 2019 | 12.71 | 12.96 | 12.32 | 12.35 | 25,571 | -0.12(-0.94%) |
Apr 16, 2019 | 12.54 | 12.78 | 12.38 | 12.46 | 51,173 | -0.08(-0.64%) |
Apr 15, 2019 | 13.13 | 13.31 | 12.46 | 12.54 | 24,043 | -0.52(-4.01%) |
Apr 12, 2019 | 13.20 | 13.35 | 12.83 | 13.07 | 34,186 | -0.01(-0.06%) |
Apr 11, 2019 | 12.91 | 13.26 | 12.74 | 13.07 | 30,137 | +0.21(+1.64%) |
Apr 10, 2019 | 12.72 | 13.11 | 12.39 | 12.86 | 41,954 | +0.25(+2.02%) |
Apr 09, 2019 | 13.19 | 13.30 | 12.53 | 12.61 | 81,909 | -0.52(-3.99%) |
Apr 08, 2019 | 12.50 | 13.42 | 12.50 | 13.13 | 39,684 | +0.55(+4.40%) |
Apr 05, 2019 | 12.40 | 12.67 | 12.31 | 12.58 | 53,956 | +0.18(+1.47%) |
Apr 04, 2019 | 12.67 | 12.67 | 12.24 | 12.40 | 36,893 | +0.32(+2.65%) |
Apr 03, 2019 | 12.01 | 12.89 | 11.89 | 12.08 | 48,430 | +0.20(+1.72%) |
Apr 02, 2019 | 12.36 | 12.36 | 11.62 | 11.87 | 33,848 | -0.48(-3.89%) |
Apr 01, 2019 | 12.15 | 12.56 | 12.01 | 12.35 | 20,646 | +0.40(+3.35%) |
Mar 29, 2019 | 11.99 | 12.46 | 11.95 | 11.95 | 25,536 | +0.01(+0.12%) |
Mar 28, 2019 | 12.11 | 12.38 | 11.83 | 11.94 | 31,790 | -0.07(-0.55%) |
Mar 27, 2019 | 12.78 | 12.86 | 12.00 | 12.00 | 42,996 | -0.78(-6.10%) |
Mar 26, 2019 | 12.55 | 12.94 | 12.48 | 12.78 | 17,967 | +0.39(+3.17%) |
Mar 25, 2019 | 12.29 | 12.79 | 12.29 | 12.39 | 25,831 | +0.10(+0.83%) |
Mar 22, 2019 | 12.63 | 12.96 | 12.28 | 12.29 | 45,993 | -0.34(-2.65%) |
Mar 21, 2019 | 12.86 | 13.69 | 12.60 | 12.62 | 26,112 | -0.29(-2.26%) |
Mar 20, 2019 | 12.96 | 12.99 | 12.54 | 12.91 | 34,327 | +0.00(+0.00%) |
Mar 19, 2019 | 13.27 | 14.12 | 12.91 | 12.91 | 24,185 | -0.36(-2.74%) |
Mar 18, 2019 | 12.96 | 13.30 | 12.96 | 13.28 | 18,051 | +0.31(+2.42%) |
Mar 15, 2019 | 13.46 | 13.46 | 12.95 | 12.96 | 92,673 | -0.47(-3.47%) |
Mar 14, 2019 | 13.39 | 13.80 | 13.39 | 13.43 | 16,515 | +0.06(+0.44%) |
Mar 13, 2019 | 13.52 | 13.94 | 13.33 | 13.37 | 23,441 | +0.01(+0.05%) |
Mar 12, 2019 | 13.81 | 13.81 | 13.37 | 13.37 | 25,432 | -0.43(-3.12%) |
Mar 11, 2019 | 13.61 | 13.83 | 13.35 | 13.80 | 14,435 | +0.30(+2.21%) |
Mar 08, 2019 | 13.23 | 13.58 | 13.23 | 13.50 | 24,713 | +0.25(+1.92%) |
Mar 07, 2019 | 13.21 | 13.61 | 13.21 | 13.24 | 18,341 | +0.04(+0.33%) |
Mar 06, 2019 | 13.97 | 13.98 | 13.18 | 13.20 | 24,607 | -0.76(-5.43%) |
Mar 05, 2019 | 14.06 | 14.20 | 13.90 | 13.96 | 18,468 | -0.09(-0.62%) |
Mar 04, 2019 | 14.60 | 14.60 | 14.04 | 14.04 | 21,195 | -0.52(-3.60%) |