Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.10 | 10.27 | 10.10 | 10.20 | 547,300 | +0.06(+0.59%) |
May 30, 2019 | 10.02 | 10.14 | 9.950 | 10.14 | 261,525 | +0.15(+1.50%) |
May 29, 2019 | 10.06 | 10.18 | 9.960 | 9.990 | 528,530 | -0.10(-0.99%) |
May 28, 2019 | 10.00 | 10.37 | 9.950 | 10.09 | 884,379 | +0.17(+1.71%) |
May 24, 2019 | 10.09 | 10.17 | 9.900 | 9.920 | 248,200 | -0.14(-1.39%) |
May 23, 2019 | 10.15 | 10.15 | 10.03 | 10.06 | 284,001 | -0.13(-1.28%) |
May 22, 2019 | 10.14 | 10.28 | 10.14 | 10.19 | 494,772 | +0.00(+0.00%) |
May 21, 2019 | 10.28 | 10.34 | 10.15 | 10.19 | 623,963 | -0.03(-0.29%) |
May 20, 2019 | 10.25 | 10.26 | 10.11 | 10.22 | 431,548 | -0.07(-0.68%) |
May 17, 2019 | 10.26 | 10.35 | 10.07 | 10.29 | 596,700 | -0.08(-0.77%) |
May 16, 2019 | 10.41 | 10.50 | 10.33 | 10.37 | 366,168 | -0.05(-0.48%) |
May 15, 2019 | 10.36 | 10.54 | 10.36 | 10.42 | 516,557 | -0.04(-0.38%) |
May 14, 2019 | 10.40 | 10.63 | 10.37 | 10.46 | 472,818 | +0.09(+0.87%) |
May 13, 2019 | 10.48 | 10.55 | 10.35 | 10.37 | 493,233 | -0.26(-2.45%) |
May 10, 2019 | 10.67 | 10.73 | 10.45 | 10.63 | 491,200 | -0.02(-0.19%) |
May 09, 2019 | 10.83 | 10.84 | 10.48 | 10.65 | 560,404 | -0.20(-1.84%) |
May 08, 2019 | 10.79 | 10.98 | 10.73 | 10.85 | 604,422 | +0.03(+0.28%) |
May 07, 2019 | 10.90 | 10.91 | 10.70 | 10.82 | 565,023 | -0.12(-1.10%) |
May 06, 2019 | 11.00 | 11.02 | 10.80 | 10.94 | 403,354 | -0.17(-1.53%) |
May 03, 2019 | 11.00 | 11.18 | 10.75 | 11.11 | 517,200 | +0.11(+1.00%) |
May 02, 2019 | 10.29 | 11.12 | 9.600 | 11.00 | 1,924,100 | -1.07(-8.86%) |
May 01, 2019 | 11.80 | 12.10 | 11.72 | 12.07 | 628,821 | +0.17(+1.43%) |
Apr 30, 2019 | 11.62 | 11.92 | 11.62 | 11.90 | 527,602 | +0.27(+2.32%) |
Apr 29, 2019 | 11.60 | 11.81 | 11.50 | 11.63 | 217,121 | -0.05(-0.43%) |
Apr 26, 2019 | 11.66 | 11.85 | 11.46 | 11.68 | 256,400 | +0.02(+0.17%) |
Apr 25, 2019 | 11.77 | 11.84 | 11.54 | 11.66 | 121,268 | -0.09(-0.77%) |
Apr 24, 2019 | 11.75 | 11.90 | 11.72 | 11.75 | 149,548 | -0.03(-0.25%) |
Apr 23, 2019 | 11.70 | 11.93 | 11.70 | 11.78 | 163,716 | +0.08(+0.68%) |
Apr 22, 2019 | 11.70 | 11.75 | 11.60 | 11.70 | 141,252 | -0.05(-0.43%) |
Apr 18, 2019 | 11.80 | 11.80 | 11.28 | 11.75 | 345,900 | -0.07(-0.59%) |
Apr 17, 2019 | 11.93 | 11.93 | 11.70 | 11.82 | 139,744 | -0.03(-0.25%) |
Apr 16, 2019 | 11.89 | 12.08 | 11.79 | 11.85 | 247,416 | -0.02(-0.17%) |
Apr 15, 2019 | 11.83 | 11.94 | 11.72 | 11.87 | 127,438 | +0.01(+0.08%) |
Apr 12, 2019 | 11.92 | 11.97 | 11.60 | 11.86 | 353,600 | -0.06(-0.50%) |
Apr 11, 2019 | 12.01 | 12.09 | 11.91 | 11.92 | 101,340 | -0.08(-0.67%) |
Apr 10, 2019 | 12.05 | 12.14 | 11.96 | 12.00 | 153,146 | -0.08(-0.66%) |
Apr 09, 2019 | 12.00 | 12.17 | 11.82 | 12.08 | 254,354 | +0.04(+0.33%) |
Apr 08, 2019 | 11.96 | 12.21 | 11.89 | 12.04 | 297,651 | +0.12(+1.01%) |
Apr 05, 2019 | 12.00 | 12.00 | 11.77 | 11.92 | 255,000 | -0.08(-0.67%) |
Apr 04, 2019 | 12.00 | 12.18 | 11.75 | 12.00 | 315,665 | -0.04(-0.33%) |
Apr 03, 2019 | 12.09 | 12.12 | 11.92 | 12.04 | 336,485 | +0.04(+0.33%) |
Apr 02, 2019 | 12.18 | 12.25 | 11.94 | 12.00 | 268,189 | -0.20(-1.64%) |
Apr 01, 2019 | 12.20 | 12.24 | 12.03 | 12.20 | 292,447 | -0.04(-0.33%) |
Mar 29, 2019 | 12.08 | 12.40 | 11.86 | 12.24 | 358,900 | +0.48(+4.08%) |
Mar 28, 2019 | 11.89 | 12.01 | 11.69 | 11.76 | 163,124 | -0.13(-1.09%) |
Mar 27, 2019 | 12.40 | 12.44 | 11.58 | 11.89 | 557,241 | -0.51(-4.11%) |
Mar 26, 2019 | 12.90 | 13.07 | 12.34 | 12.40 | 730,758 | -0.13(-1.04%) |
Mar 25, 2019 | 11.71 | 12.65 | 11.63 | 12.53 | 1,406,359 | +0.77(+6.55%) |
Mar 22, 2019 | 11.80 | 11.82 | 11.56 | 11.76 | 384,600 | -0.04(-0.34%) |
Mar 21, 2019 | 11.64 | 11.92 | 11.61 | 11.80 | 419,791 | +0.12(+1.03%) |
Mar 20, 2019 | 11.71 | 11.75 | 11.61 | 11.68 | 237,630 | -0.02(-0.17%) |
Mar 19, 2019 | 11.54 | 11.79 | 11.47 | 11.70 | 440,709 | +0.19(+1.65%) |
Mar 18, 2019 | 11.30 | 11.62 | 11.30 | 11.51 | 379,521 | +0.25(+2.22%) |
Mar 15, 2019 | 11.26 | 11.44 | 11.08 | 11.26 | 401,600 | -0.02(-0.18%) |
Mar 14, 2019 | 11.34 | 11.49 | 11.17 | 11.28 | 280,954 | -0.06(-0.53%) |
Mar 13, 2019 | 11.50 | 11.80 | 11.29 | 11.34 | 506,993 | -0.10(-0.87%) |
Mar 12, 2019 | 11.18 | 11.60 | 11.16 | 11.44 | 693,336 | +0.26(+2.33%) |
Mar 11, 2019 | 11.12 | 11.25 | 10.90 | 11.18 | 348,254 | +0.08(+0.72%) |
Mar 08, 2019 | 10.76 | 11.18 | 10.71 | 11.10 | 715,100 | +0.30(+2.78%) |
Mar 07, 2019 | 10.82 | 10.89 | 10.66 | 10.80 | 204,545 | -0.02(-0.18%) |
Mar 06, 2019 | 10.87 | 10.95 | 10.67 | 10.82 | 155,749 | -0.05(-0.46%) |
Mar 05, 2019 | 10.81 | 10.97 | 10.69 | 10.87 | 324,061 | +0.05(+0.46%) |
Mar 04, 2019 | 10.99 | 11.00 | 10.72 | 10.82 | 175,884 | -0.17(-1.55%) |