Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.88 | 16.12 | 14.45 | 15.17 | 9,000 | -0.69(-4.35%) |
May 30, 2019 | 15.73 | 16.76 | 15.55 | 15.86 | 40,299 | +0.42(+2.72%) |
May 29, 2019 | 17.00 | 17.00 | 15.44 | 15.44 | 16,029 | -1.64(-9.60%) |
May 28, 2019 | 16.50 | 20.07 | 16.50 | 17.08 | 24,560 | +0.87(+5.37%) |
May 24, 2019 | 14.70 | 16.55 | 14.70 | 16.21 | 62,700 | +1.40(+9.45%) |
May 23, 2019 | 14.70 | 15.11 | 14.70 | 14.81 | 7,462 | -0.22(-1.46%) |
May 22, 2019 | 15.16 | 15.16 | 14.49 | 15.03 | 12,514 | -0.03(-0.20%) |
May 21, 2019 | 14.87 | 15.13 | 14.51 | 15.06 | 38,961 | +0.31(+2.10%) |
May 20, 2019 | 14.76 | 15.15 | 14.47 | 14.75 | 6,944 | +0.00(+0.00%) |
May 17, 2019 | 14.64 | 15.25 | 14.43 | 14.75 | 77,300 | +0.00(+0.00%) |
May 16, 2019 | 14.63 | 15.00 | 14.23 | 14.75 | 29,629 | +0.21(+1.44%) |
May 15, 2019 | 14.30 | 14.62 | 13.70 | 14.54 | 15,425 | +0.52(+3.71%) |
May 14, 2019 | 14.11 | 14.38 | 13.29 | 14.02 | 80,140 | -0.14(-0.99%) |
May 13, 2019 | 13.24 | 14.51 | 13.03 | 14.16 | 38,283 | +0.26(+1.87%) |
May 10, 2019 | 13.96 | 14.00 | 12.65 | 13.90 | 34,200 | +0.15(+1.09%) |
May 09, 2019 | 13.49 | 14.11 | 13.31 | 13.75 | 44,265 | +0.29(+2.15%) |
May 08, 2019 | 13.80 | 14.31 | 13.24 | 13.46 | 17,056 | -0.65(-4.61%) |
May 07, 2019 | 13.07 | 14.50 | 12.85 | 14.11 | 14,809 | -0.12(-0.84%) |
May 06, 2019 | 14.20 | 14.59 | 13.54 | 14.23 | 7,437 | -0.38(-2.60%) |
May 03, 2019 | 13.77 | 14.61 | 13.60 | 14.61 | 19,800 | +0.80(+5.79%) |
May 02, 2019 | 13.99 | 14.91 | 13.36 | 13.81 | 58,264 | -0.09(-0.65%) |
May 01, 2019 | 14.05 | 14.86 | 13.77 | 13.90 | 52,921 | +0.29(+2.13%) |
Apr 30, 2019 | 15.50 | 15.50 | 13.56 | 13.61 | 29,362 | -1.39(-9.27%) |
Apr 29, 2019 | 13.48 | 15.13 | 13.45 | 15.00 | 25,413 | +1.26(+9.17%) |
Apr 26, 2019 | 13.58 | 13.86 | 11.62 | 13.74 | 6,000 | +0.30(+2.23%) |
Apr 25, 2019 | 12.78 | 14.06 | 12.67 | 13.44 | 49,384 | +0.73(+5.74%) |
Apr 24, 2019 | 12.04 | 13.03 | 12.04 | 12.71 | 28,874 | +0.50(+4.05%) |
Apr 23, 2019 | 12.81 | 12.81 | 12.20 | 12.21 | 123,601 | -0.07(-0.61%) |
Apr 22, 2019 | 11.40 | 13.31 | 11.25 | 12.29 | 12,962 | +0.14(+1.15%) |
Apr 18, 2019 | 12.57 | 12.69 | 11.93 | 12.15 | 19,900 | -0.41(-3.26%) |
Apr 17, 2019 | 13.50 | 14.83 | 12.50 | 12.56 | 52,756 | -0.69(-5.21%) |
Apr 16, 2019 | 11.04 | 13.65 | 11.04 | 13.25 | 54,932 | +2.45(+22.69%) |
Apr 15, 2019 | 10.71 | 11.26 | 10.50 | 10.80 | 10,941 | +0.15(+1.41%) |
Apr 12, 2019 | 10.41 | 10.65 | 9.991 | 10.65 | 16,000 | +0.24(+2.31%) |
Apr 11, 2019 | 10.41 | 10.68 | 10.14 | 10.41 | 6,710 | -0.64(-5.79%) |
Apr 10, 2019 | 10.20 | 11.05 | 10.05 | 11.05 | 25,172 | +0.78(+7.59%) |
Apr 09, 2019 | 10.40 | 10.48 | 10.27 | 10.27 | 2,751 | +0.01(+0.10%) |
Apr 08, 2019 | 10.40 | 10.50 | 10.20 | 10.26 | 14,232 | -0.19(-1.82%) |
Apr 05, 2019 | 10.07 | 10.45 | 9.905 | 10.45 | 13,800 | +0.34(+3.36%) |
Apr 04, 2019 | 10.11 | 10.15 | 9.700 | 10.11 | 10,175 | +0.10(+1.00%) |
Apr 03, 2019 | 10.24 | 10.24 | 9.935 | 10.01 | 3,180 | -0.09(-0.89%) |
Apr 02, 2019 | 9.456 | 10.15 | 9.424 | 10.10 | 18,789 | +0.33(+3.38%) |
Apr 01, 2019 | 9.600 | 9.983 | 9.590 | 9.770 | 10,059 | -0.11(-1.11%) |
Mar 29, 2019 | 9.760 | 10.30 | 9.760 | 9.880 | 4,900 | -0.39(-3.80%) |
Mar 28, 2019 | 9.790 | 10.41 | 9.790 | 10.27 | 1,750 | +0.59(+6.10%) |
Mar 27, 2019 | 9.360 | 9.680 | 9.330 | 9.680 | 2,136 | -0.12(-1.22%) |
Mar 26, 2019 | 9.850 | 9.900 | 9.340 | 9.800 | 6,987 | +0.04(+0.41%) |
Mar 25, 2019 | 9.583 | 9.760 | 9.583 | 9.760 | 2,645 | +0.12(+1.24%) |
Mar 22, 2019 | 9.700 | 9.890 | 9.640 | 9.640 | 7,500 | -0.06(-0.62%) |
Mar 21, 2019 | 9.750 | 9.850 | 9.700 | 9.700 | 3,824 | -0.16(-1.62%) |
Mar 20, 2019 | 9.730 | 10.04 | 9.630 | 9.860 | 2,284 | -0.24(-2.38%) |
Mar 19, 2019 | 10.08 | 10.22 | 9.780 | 10.10 | 7,732 | +0.00(+0.00%) |
Mar 18, 2019 | 10.04 | 10.23 | 9.950 | 10.10 | 8,677 | -0.10(-0.98%) |
Mar 15, 2019 | 10.06 | 10.25 | 9.780 | 10.20 | 51,700 | +0.14(+1.39%) |
Mar 14, 2019 | 9.860 | 10.44 | 9.750 | 10.06 | 10,232 | +0.16(+1.62%) |
Mar 13, 2019 | 9.980 | 10.26 | 9.510 | 9.900 | 9,290 | -0.09(-0.90%) |
Mar 12, 2019 | 10.27 | 10.45 | 9.620 | 9.990 | 7,054 | -0.27(-2.63%) |
Mar 11, 2019 | 10.49 | 10.49 | 9.940 | 10.26 | 7,908 | -0.15(-1.44%) |
Mar 08, 2019 | 9.420 | 10.92 | 9.420 | 10.41 | 8,500 | +0.41(+4.10%) |
Mar 07, 2019 | 9.240 | 10.02 | 9.200 | 10.00 | 5,984 | +0.50(+5.26%) |
Mar 06, 2019 | 9.750 | 9.760 | 9.410 | 9.500 | 6,408 | -0.28(-2.86%) |
Mar 05, 2019 | 9.760 | 9.780 | 9.694 | 9.780 | 2,458 | +0.21(+2.19%) |
Mar 04, 2019 | 9.560 | 9.880 | 9.300 | 9.570 | 7,482 | -0.04(-0.42%) |