Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.41 | 13.69 | 13.13 | 13.52 | 443,681 | -0.03(-0.24%) |
May 30, 2019 | 13.45 | 13.76 | 13.44 | 13.55 | 293,568 | +0.12(+0.90%) |
May 29, 2019 | 13.18 | 13.46 | 13.03 | 13.43 | 340,221 | +0.20(+1.52%) |
May 28, 2019 | 13.31 | 13.50 | 13.18 | 13.23 | 438,259 | +0.10(+0.80%) |
May 24, 2019 | 13.34 | 13.49 | 13.08 | 13.12 | 451,768 | +0.04(+0.31%) |
May 23, 2019 | 13.69 | 13.69 | 12.62 | 13.08 | 768,614 | -0.62(-4.50%) |
May 22, 2019 | 13.32 | 13.78 | 13.12 | 13.70 | 515,437 | +0.41(+3.09%) |
May 21, 2019 | 13.11 | 13.37 | 12.96 | 13.29 | 439,885 | +0.35(+2.69%) |
May 20, 2019 | 12.40 | 13.05 | 12.34 | 12.94 | 534,106 | +0.52(+4.20%) |
May 17, 2019 | 12.26 | 12.77 | 11.61 | 12.42 | 909,965 | -0.21(-1.69%) |
May 16, 2019 | 11.65 | 12.80 | 11.30 | 12.63 | 1,651,443 | +1.86(+17.23%) |
May 15, 2019 | 10.56 | 10.97 | 10.56 | 10.78 | 215,518 | +0.15(+1.41%) |
May 14, 2019 | 10.36 | 10.68 | 10.32 | 10.63 | 213,397 | +0.39(+3.78%) |
May 13, 2019 | 10.41 | 10.52 | 10.23 | 10.24 | 176,509 | -0.25(-2.41%) |
May 10, 2019 | 10.53 | 10.76 | 10.42 | 10.49 | 194,396 | +0.06(+0.61%) |
May 09, 2019 | 10.63 | 10.63 | 10.21 | 10.43 | 245,674 | -0.25(-2.37%) |
May 08, 2019 | 10.84 | 11.00 | 10.66 | 10.68 | 175,346 | -0.16(-1.46%) |
May 07, 2019 | 10.79 | 10.93 | 10.68 | 10.84 | 183,577 | -0.02(-0.15%) |
May 06, 2019 | 10.72 | 10.97 | 10.69 | 10.86 | 281,132 | -0.01(-0.07%) |
May 03, 2019 | 10.83 | 11.12 | 10.77 | 10.86 | 265,775 | +0.12(+1.10%) |
May 02, 2019 | 10.85 | 10.90 | 10.72 | 10.75 | 170,929 | -0.08(-0.73%) |
May 01, 2019 | 11.12 | 11.14 | 10.82 | 10.82 | 187,768 | -0.25(-2.21%) |
Apr 30, 2019 | 10.91 | 11.15 | 10.90 | 11.07 | 249,536 | +0.17(+1.52%) |
Apr 29, 2019 | 11.03 | 11.05 | 10.84 | 10.90 | 166,995 | -0.05(-0.43%) |
Apr 26, 2019 | 11.00 | 11.05 | 10.89 | 10.95 | 176,044 | -0.03(-0.29%) |
Apr 25, 2019 | 11.14 | 11.14 | 10.98 | 10.98 | 74,476 | -0.17(-1.56%) |
Apr 24, 2019 | 11.27 | 11.32 | 11.10 | 11.16 | 110,217 | -0.12(-1.05%) |
Apr 23, 2019 | 11.31 | 11.43 | 11.14 | 11.28 | 207,824 | +0.02(+0.14%) |
Apr 22, 2019 | 11.20 | 11.32 | 11.16 | 11.26 | 75,709 | +0.09(+0.85%) |
Apr 18, 2019 | 11.28 | 11.28 | 11.09 | 11.16 | 118,966 | -0.11(-0.98%) |
Apr 17, 2019 | 11.47 | 11.52 | 11.25 | 11.28 | 84,143 | -0.10(-0.90%) |
Apr 16, 2019 | 11.84 | 11.96 | 11.36 | 11.38 | 178,510 | -0.47(-3.94%) |
Apr 15, 2019 | 11.20 | 11.85 | 11.08 | 11.84 | 320,520 | +0.67(+6.01%) |
Apr 12, 2019 | 11.09 | 11.20 | 11.03 | 11.17 | 111,878 | +0.10(+0.93%) |
Apr 11, 2019 | 11.03 | 11.10 | 10.98 | 11.07 | 114,340 | +0.02(+0.14%) |
Apr 10, 2019 | 11.20 | 11.29 | 10.95 | 11.05 | 131,705 | -0.13(-1.20%) |
Apr 09, 2019 | 11.21 | 11.24 | 11.12 | 11.19 | 128,816 | -0.02(-0.21%) |
Apr 08, 2019 | 11.40 | 11.40 | 11.15 | 11.21 | 114,188 | -0.22(-1.93%) |
Apr 05, 2019 | 11.28 | 11.45 | 11.20 | 11.43 | 81,124 | +0.18(+1.61%) |
Apr 04, 2019 | 11.30 | 11.47 | 11.19 | 11.25 | 116,829 | -0.09(-0.77%) |
Apr 03, 2019 | 11.53 | 11.62 | 11.28 | 11.34 | 100,017 | -0.18(-1.58%) |
Apr 02, 2019 | 11.58 | 11.64 | 11.43 | 11.52 | 89,301 | -0.01(-0.07%) |
Apr 01, 2019 | 11.45 | 11.53 | 11.31 | 11.53 | 110,881 | +0.16(+1.39%) |
Mar 29, 2019 | 11.43 | 11.53 | 11.32 | 11.37 | 199,584 | +0.09(+0.77%) |
Mar 28, 2019 | 11.78 | 12.00 | 10.93 | 11.28 | 497,625 | -0.15(-1.31%) |
Mar 27, 2019 | 11.57 | 11.67 | 11.37 | 11.43 | 211,252 | -0.14(-1.23%) |
Mar 26, 2019 | 11.43 | 11.71 | 11.40 | 11.58 | 126,697 | +0.23(+2.02%) |
Mar 25, 2019 | 11.33 | 11.43 | 11.28 | 11.35 | 163,159 | +0.02(+0.21%) |
Mar 22, 2019 | 11.39 | 11.46 | 11.31 | 11.32 | 131,875 | -0.12(-1.04%) |
Mar 21, 2019 | 11.31 | 11.60 | 11.31 | 11.44 | 101,242 | +0.10(+0.91%) |
Mar 20, 2019 | 11.41 | 11.52 | 11.31 | 11.34 | 124,308 | -0.06(-0.49%) |
Mar 19, 2019 | 11.48 | 11.50 | 11.38 | 11.39 | 55,486 | -0.06(-0.55%) |
Mar 18, 2019 | 11.69 | 11.79 | 11.35 | 11.46 | 126,454 | -0.21(-1.83%) |
Mar 15, 2019 | 11.42 | 11.69 | 11.25 | 11.67 | 298,681 | +0.25(+2.14%) |
Mar 14, 2019 | 11.12 | 11.45 | 11.06 | 11.43 | 265,492 | +0.26(+2.34%) |
Mar 13, 2019 | 10.77 | 11.20 | 10.75 | 11.16 | 101,647 | +0.45(+4.20%) |
Mar 12, 2019 | 10.86 | 10.89 | 10.71 | 10.71 | 62,070 | -0.08(-0.73%) |
Mar 11, 2019 | 10.86 | 10.97 | 10.78 | 10.79 | 63,576 | +0.03(+0.29%) |
Mar 08, 2019 | 10.64 | 10.81 | 10.61 | 10.76 | 59,989 | +0.06(+0.52%) |
Mar 07, 2019 | 10.75 | 10.85 | 10.61 | 10.71 | 79,683 | -0.03(-0.29%) |
Mar 06, 2019 | 10.91 | 10.92 | 10.71 | 10.74 | 181,489 | -0.13(-1.24%) |
Mar 05, 2019 | 11.04 | 11.05 | 10.84 | 10.87 | 117,814 | -0.08(-0.72%) |
Mar 04, 2019 | 11.29 | 11.31 | 10.92 | 10.95 | 107,081 | -0.25(-2.19%) |