Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.59 | 11.26 | 10.15 | 11.14 | 430,100 | +0.18(+1.62%) |
May 30, 2019 | 11.45 | 11.99 | 10.95 | 10.97 | 324,857 | -0.76(-6.51%) |
May 29, 2019 | 11.70 | 11.73 | 11.20 | 11.73 | 157,516 | +0.43(+3.81%) |
May 28, 2019 | 10.74 | 11.55 | 10.74 | 11.30 | 262,615 | +0.53(+4.92%) |
May 24, 2019 | 10.98 | 11.29 | 10.65 | 10.77 | 209,300 | -0.31(-2.80%) |
May 23, 2019 | 11.79 | 11.96 | 10.89 | 11.08 | 374,944 | -0.70(-5.94%) |
May 22, 2019 | 12.01 | 12.01 | 11.64 | 11.78 | 167,857 | +0.13(+1.16%) |
May 21, 2019 | 11.79 | 11.97 | 11.60 | 11.64 | 120,698 | -0.07(-0.64%) |
May 20, 2019 | 11.51 | 11.84 | 11.51 | 11.72 | 78,709 | +0.10(+0.83%) |
May 17, 2019 | 11.74 | 12.00 | 11.60 | 11.62 | 134,300 | -0.27(-2.23%) |
May 16, 2019 | 11.66 | 12.11 | 11.40 | 11.89 | 160,647 | +0.14(+1.18%) |
May 15, 2019 | 11.67 | 11.99 | 11.42 | 11.75 | 172,287 | +0.21(+1.83%) |
May 14, 2019 | 11.48 | 11.73 | 11.16 | 11.54 | 202,475 | +0.38(+3.39%) |
May 13, 2019 | 11.00 | 11.90 | 10.99 | 11.16 | 265,396 | -0.79(-6.60%) |
May 10, 2019 | 11.69 | 11.95 | 11.08 | 11.95 | 324,300 | +0.08(+0.70%) |
May 09, 2019 | 11.96 | 12.23 | 11.58 | 11.87 | 279,132 | -0.11(-0.93%) |
May 08, 2019 | 11.96 | 12.14 | 11.89 | 11.98 | 147,236 | +0.09(+0.74%) |
May 07, 2019 | 12.27 | 12.53 | 11.88 | 11.89 | 228,530 | -0.33(-2.70%) |
May 06, 2019 | 11.99 | 12.50 | 11.77 | 12.22 | 345,277 | +0.07(+0.57%) |
May 03, 2019 | 12.75 | 13.02 | 12.03 | 12.15 | 315,300 | -0.40(-3.18%) |
May 02, 2019 | 13.03 | 13.25 | 12.40 | 12.55 | 315,396 | -0.46(-3.54%) |
May 01, 2019 | 12.96 | 13.25 | 12.88 | 13.01 | 258,756 | +0.09(+0.70%) |
Apr 30, 2019 | 13.00 | 13.28 | 12.20 | 12.92 | 362,727 | +0.04(+0.34%) |
Apr 29, 2019 | 13.22 | 13.51 | 12.87 | 12.88 | 404,309 | -0.33(-2.52%) |
Apr 26, 2019 | 13.06 | 13.36 | 12.79 | 13.21 | 446,600 | +0.27(+2.09%) |
Apr 25, 2019 | 13.06 | 13.35 | 12.66 | 12.94 | 301,885 | -0.02(-0.17%) |
Apr 24, 2019 | 12.40 | 13.63 | 12.17 | 12.96 | 796,555 | +0.88(+7.33%) |
Apr 23, 2019 | 12.61 | 12.85 | 12.08 | 12.08 | 469,291 | -0.48(-3.82%) |
Apr 22, 2019 | 12.40 | 12.68 | 12.12 | 12.56 | 335,825 | +0.46(+3.83%) |
Apr 18, 2019 | 12.76 | 13.32 | 12.05 | 12.09 | 605,700 | -0.12(-0.95%) |
Apr 17, 2019 | 11.91 | 12.30 | 11.70 | 12.21 | 305,152 | +0.72(+6.25%) |
Apr 16, 2019 | 11.06 | 11.71 | 10.87 | 11.49 | 259,160 | +0.72(+6.70%) |
Apr 15, 2019 | 11.52 | 11.77 | 10.55 | 10.77 | 339,148 | -0.68(-5.94%) |
Apr 12, 2019 | 11.63 | 11.63 | 11.22 | 11.45 | 239,000 | +0.25(+2.24%) |
Apr 11, 2019 | 11.88 | 12.14 | 10.93 | 11.20 | 462,785 | -0.47(-4.06%) |
Apr 10, 2019 | 11.11 | 11.88 | 11.11 | 11.67 | 371,202 | +0.45(+4.02%) |
Apr 09, 2019 | 11.89 | 12.15 | 11.08 | 11.22 | 454,508 | -0.49(-4.17%) |
Apr 08, 2019 | 12.86 | 13.15 | 11.50 | 11.71 | 563,999 | -0.69(-5.53%) |
Apr 05, 2019 | 12.99 | 13.27 | 12.35 | 12.40 | 465,100 | -0.38(-3.01%) |
Apr 04, 2019 | 12.94 | 13.25 | 12.30 | 12.78 | 742,358 | +0.26(+2.04%) |
Apr 03, 2019 | 12.38 | 13.00 | 12.19 | 12.52 | 843,624 | +0.35(+2.92%) |
Apr 02, 2019 | 11.95 | 13.81 | 9.750 | 12.17 | 652,258 | +0.40(+3.43%) |
Apr 01, 2019 | 11.62 | 14.39 | 10.94 | 11.77 | 654,253 | +0.51(+4.56%) |
Mar 29, 2019 | 10.93 | 11.70 | 10.55 | 11.25 | 156,800 | +0.27(+2.47%) |
Mar 28, 2019 | 10.88 | 11.70 | 10.88 | 10.98 | 197,383 | -0.26(-2.30%) |
Mar 27, 2019 | 11.35 | 12.00 | 10.50 | 11.24 | 276,452 | -0.11(-0.96%) |
Mar 26, 2019 | 11.21 | 12.00 | 11.16 | 11.35 | 318,072 | +0.19(+1.70%) |
Mar 25, 2019 | 10.20 | 11.50 | 9.928 | 11.16 | 467,568 | +0.96(+9.43%) |
Mar 22, 2019 | 9.998 | 12.46 | 9.703 | 10.20 | 442,500 | +0.05(+0.48%) |
Mar 21, 2019 | 9.479 | 10.40 | 9.300 | 10.15 | 394,996 | +0.92(+9.93%) |
Mar 20, 2019 | 9.424 | 9.700 | 9.197 | 9.233 | 128,693 | +0.03(+0.36%) |
Mar 19, 2019 | 9.480 | 9.730 | 9.050 | 9.200 | 242,331 | -0.10(-1.08%) |
Mar 18, 2019 | 10.00 | 10.00 | 9.028 | 9.300 | 229,524 | +0.53(+6.01%) |
Mar 15, 2019 | 9.105 | 9.507 | 8.746 | 8.773 | 312,700 | -0.33(-3.60%) |
Mar 14, 2019 | 8.875 | 9.103 | 8.875 | 9.100 | 145,107 | +0.23(+2.54%) |
Mar 13, 2019 | 8.492 | 9.000 | 8.350 | 8.874 | 166,609 | +0.52(+6.28%) |
Mar 12, 2019 | 8.248 | 8.750 | 8.100 | 8.350 | 118,312 | +0.17(+2.08%) |
Mar 11, 2019 | 9.000 | 9.000 | 8.000 | 8.180 | 98,752 | -0.04(-0.54%) |
Mar 08, 2019 | 7.820 | 10.77 | 7.646 | 8.225 | 136,300 | +0.31(+3.89%) |
Mar 07, 2019 | 8.392 | 8.690 | 6.970 | 7.917 | 202,899 | -0.48(-5.75%) |
Mar 06, 2019 | 8.850 | 9.100 | 8.310 | 8.400 | 206,547 | -0.40(-4.55%) |
Mar 05, 2019 | 8.937 | 9.000 | 8.750 | 8.800 | 76,472 | -0.06(-0.68%) |
Mar 04, 2019 | 8.978 | 10.09 | 8.750 | 8.860 | 108,486 | -0.06(-0.66%) |