Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.75 | 10.77 | 10.11 | 10.16 | 477,500 | -0.68(-6.27%) |
May 30, 2019 | 10.96 | 11.08 | 10.73 | 10.84 | 536,446 | -0.10(-0.91%) |
May 29, 2019 | 11.91 | 11.91 | 10.87 | 10.94 | 921,088 | -1.24(-10.18%) |
May 28, 2019 | 12.59 | 12.64 | 12.15 | 12.18 | 381,019 | -0.39(-3.10%) |
May 24, 2019 | 12.74 | 12.81 | 12.41 | 12.57 | 144,500 | -0.03(-0.24%) |
May 23, 2019 | 12.80 | 12.95 | 12.55 | 12.60 | 278,057 | -0.37(-2.85%) |
May 22, 2019 | 13.10 | 13.17 | 12.93 | 12.97 | 206,153 | -0.19(-1.44%) |
May 21, 2019 | 12.97 | 13.22 | 12.96 | 13.16 | 391,886 | +0.29(+2.25%) |
May 20, 2019 | 12.97 | 13.06 | 12.86 | 12.87 | 163,750 | -0.20(-1.53%) |
May 17, 2019 | 13.41 | 13.50 | 13.01 | 13.07 | 238,900 | -0.49(-3.61%) |
May 16, 2019 | 13.50 | 13.67 | 13.43 | 13.56 | 237,622 | +0.10(+0.74%) |
May 15, 2019 | 13.29 | 13.51 | 13.27 | 13.46 | 325,587 | +0.05(+0.37%) |
May 14, 2019 | 13.30 | 13.52 | 13.13 | 13.41 | 432,422 | +0.18(+1.36%) |
May 13, 2019 | 13.41 | 13.52 | 13.15 | 13.23 | 204,046 | -0.51(-3.71%) |
May 10, 2019 | 13.58 | 13.76 | 13.40 | 13.74 | 217,700 | +0.07(+0.51%) |
May 09, 2019 | 13.36 | 13.85 | 13.36 | 13.67 | 199,320 | +0.12(+0.89%) |
May 08, 2019 | 13.55 | 13.71 | 13.50 | 13.55 | 240,109 | -0.06(-0.44%) |
May 07, 2019 | 13.87 | 13.94 | 13.48 | 13.61 | 329,573 | -0.44(-3.13%) |
May 06, 2019 | 13.69 | 14.08 | 13.65 | 14.05 | 239,916 | +0.05(+0.36%) |
May 03, 2019 | 13.81 | 14.11 | 13.81 | 14.00 | 271,900 | +0.18(+1.30%) |
May 02, 2019 | 14.00 | 14.12 | 13.68 | 13.82 | 381,955 | -0.18(-1.29%) |
May 01, 2019 | 13.01 | 14.43 | 13.00 | 14.00 | 1,110,490 | +0.57(+4.24%) |
Apr 30, 2019 | 14.29 | 14.69 | 13.43 | 13.43 | 638,661 | -0.82(-5.75%) |
Apr 29, 2019 | 13.49 | 14.27 | 13.42 | 14.25 | 411,824 | +0.73(+5.40%) |
Apr 26, 2019 | 13.48 | 13.54 | 13.22 | 13.52 | 585,900 | +0.04(+0.30%) |
Apr 25, 2019 | 13.92 | 13.92 | 13.26 | 13.48 | 288,701 | -0.50(-3.58%) |
Apr 24, 2019 | 13.77 | 14.04 | 13.66 | 13.98 | 305,797 | +0.23(+1.67%) |
Apr 23, 2019 | 13.50 | 13.75 | 13.38 | 13.75 | 476,759 | +0.28(+2.08%) |
Apr 22, 2019 | 13.36 | 13.55 | 13.23 | 13.47 | 245,872 | +0.05(+0.37%) |
Apr 18, 2019 | 13.47 | 13.61 | 13.32 | 13.42 | 136,900 | -0.08(-0.59%) |
Apr 17, 2019 | 13.18 | 13.62 | 13.07 | 13.50 | 335,451 | +0.42(+3.21%) |
Apr 16, 2019 | 12.89 | 13.10 | 12.83 | 13.08 | 323,824 | +0.26(+2.03%) |
Apr 15, 2019 | 12.96 | 13.15 | 12.79 | 12.82 | 189,452 | -0.12(-0.93%) |
Apr 12, 2019 | 13.06 | 13.12 | 12.92 | 12.94 | 189,600 | -0.01(-0.08%) |
Apr 11, 2019 | 13.09 | 13.14 | 12.91 | 12.95 | 87,982 | -0.10(-0.77%) |
Apr 10, 2019 | 12.88 | 13.07 | 12.80 | 13.05 | 188,382 | +0.20(+1.56%) |
Apr 09, 2019 | 13.15 | 13.19 | 12.82 | 12.85 | 175,385 | -0.31(-2.36%) |
Apr 08, 2019 | 13.11 | 13.17 | 12.98 | 13.16 | 106,878 | +0.01(+0.08%) |
Apr 05, 2019 | 12.97 | 13.16 | 12.97 | 13.15 | 113,400 | +0.23(+1.78%) |
Apr 04, 2019 | 13.05 | 13.18 | 12.89 | 12.92 | 230,699 | -0.03(-0.23%) |
Apr 03, 2019 | 12.97 | 13.11 | 12.92 | 12.95 | 132,074 | +0.10(+0.78%) |
Apr 02, 2019 | 12.80 | 12.92 | 12.74 | 12.85 | 140,773 | +0.02(+0.16%) |
Apr 01, 2019 | 12.67 | 12.84 | 12.67 | 12.83 | 193,827 | +0.25(+1.99%) |
Mar 29, 2019 | 12.63 | 12.79 | 12.46 | 12.58 | 187,300 | +0.05(+0.40%) |
Mar 28, 2019 | 12.55 | 12.71 | 12.38 | 12.53 | 422,150 | -0.02(-0.16%) |
Mar 27, 2019 | 12.39 | 12.62 | 12.36 | 12.55 | 167,445 | +0.16(+1.29%) |
Mar 26, 2019 | 12.37 | 12.50 | 12.23 | 12.39 | 503,351 | +0.08(+0.65%) |
Mar 25, 2019 | 12.05 | 12.41 | 12.05 | 12.31 | 286,790 | +0.07(+0.57%) |
Mar 22, 2019 | 12.65 | 12.74 | 12.23 | 12.24 | 347,000 | -0.51(-4.00%) |
Mar 21, 2019 | 12.60 | 12.96 | 12.60 | 12.75 | 240,664 | +0.12(+0.95%) |
Mar 20, 2019 | 12.68 | 12.87 | 12.45 | 12.63 | 237,763 | -0.09(-0.71%) |
Mar 19, 2019 | 12.85 | 12.98 | 12.68 | 12.72 | 152,773 | -0.07(-0.55%) |
Mar 18, 2019 | 12.69 | 12.83 | 12.56 | 12.79 | 210,725 | +0.06(+0.47%) |
Mar 15, 2019 | 12.78 | 12.92 | 12.68 | 12.73 | 562,700 | -0.04(-0.31%) |
Mar 14, 2019 | 13.09 | 13.11 | 12.77 | 12.77 | 133,414 | -0.30(-2.30%) |
Mar 13, 2019 | 12.96 | 13.21 | 12.96 | 13.07 | 114,871 | +0.14(+1.08%) |
Mar 12, 2019 | 13.11 | 13.17 | 12.90 | 12.93 | 167,195 | -0.18(-1.37%) |
Mar 11, 2019 | 13.03 | 13.21 | 12.91 | 13.11 | 165,373 | +0.09(+0.69%) |
Mar 08, 2019 | 12.92 | 13.11 | 12.80 | 13.02 | 159,600 | +0.00(+0.00%) |
Mar 07, 2019 | 13.39 | 13.39 | 13.02 | 13.02 | 178,474 | -0.36(-2.69%) |
Mar 06, 2019 | 13.91 | 13.93 | 13.38 | 13.38 | 173,486 | -0.56(-4.02%) |
Mar 05, 2019 | 14.15 | 14.15 | 13.77 | 13.94 | 217,104 | -0.24(-1.66%) |
Mar 04, 2019 | 14.15 | 14.22 | 13.79 | 14.18 | 343,755 | +0.28(+1.98%) |