Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.24 | 12.53 | 11.78 | 11.93 | 38,000 | -0.44(-3.56%) |
May 30, 2019 | 11.80 | 12.89 | 11.66 | 12.37 | 130,536 | +0.57(+4.83%) |
May 29, 2019 | 11.99 | 12.07 | 11.61 | 11.80 | 39,995 | -0.31(-2.56%) |
May 28, 2019 | 12.40 | 12.72 | 12.00 | 12.11 | 24,973 | -0.25(-2.02%) |
May 24, 2019 | 11.84 | 12.50 | 11.84 | 12.36 | 32,800 | +0.62(+5.28%) |
May 23, 2019 | 12.32 | 12.39 | 11.52 | 11.74 | 52,557 | -0.67(-5.40%) |
May 22, 2019 | 12.92 | 12.92 | 12.22 | 12.41 | 36,475 | -0.58(-4.46%) |
May 21, 2019 | 12.58 | 13.23 | 12.58 | 12.99 | 28,920 | +0.53(+4.25%) |
May 20, 2019 | 12.34 | 12.86 | 12.22 | 12.46 | 26,659 | +0.00(+0.00%) |
May 17, 2019 | 12.81 | 13.02 | 12.30 | 12.46 | 49,900 | -0.57(-4.37%) |
May 16, 2019 | 12.62 | 13.25 | 12.47 | 13.03 | 40,300 | +0.36(+2.84%) |
May 15, 2019 | 12.42 | 12.96 | 12.40 | 12.67 | 33,642 | +0.13(+1.04%) |
May 14, 2019 | 12.30 | 12.88 | 12.15 | 12.54 | 32,302 | +0.34(+2.79%) |
May 13, 2019 | 12.51 | 12.51 | 12.02 | 12.20 | 98,593 | -0.50(-3.94%) |
May 10, 2019 | 12.50 | 12.82 | 12.24 | 12.70 | 36,300 | +0.08(+0.63%) |
May 09, 2019 | 12.69 | 12.80 | 12.29 | 12.62 | 44,387 | -0.22(-1.71%) |
May 08, 2019 | 12.38 | 13.13 | 12.28 | 12.84 | 103,466 | +0.51(+4.14%) |
May 07, 2019 | 12.72 | 12.89 | 12.00 | 12.33 | 53,410 | -0.49(-3.82%) |
May 06, 2019 | 13.15 | 13.18 | 12.56 | 12.82 | 54,743 | -0.33(-2.51%) |
May 03, 2019 | 11.68 | 13.23 | 11.68 | 13.15 | 185,600 | +1.68(+14.65%) |
May 02, 2019 | 11.42 | 11.71 | 10.79 | 11.47 | 199,432 | +0.07(+0.61%) |
May 01, 2019 | 14.91 | 15.13 | 11.33 | 11.40 | 507,141 | -4.62(-28.84%) |
Apr 30, 2019 | 16.87 | 16.87 | 15.12 | 16.02 | 75,775 | -0.87(-5.15%) |
Apr 29, 2019 | 16.37 | 17.06 | 16.37 | 16.89 | 27,702 | +0.43(+2.61%) |
Apr 26, 2019 | 16.47 | 16.86 | 15.77 | 16.46 | 45,000 | +0.06(+0.37%) |
Apr 25, 2019 | 16.80 | 17.26 | 16.18 | 16.40 | 32,232 | -0.50(-2.96%) |
Apr 24, 2019 | 16.50 | 16.99 | 16.25 | 16.90 | 30,918 | +0.49(+2.99%) |
Apr 23, 2019 | 15.54 | 16.72 | 15.54 | 16.41 | 73,760 | +0.93(+6.01%) |
Apr 22, 2019 | 15.59 | 16.14 | 15.32 | 15.48 | 29,380 | -0.10(-0.64%) |
Apr 18, 2019 | 15.38 | 15.85 | 15.38 | 15.58 | 29,600 | +0.02(+0.13%) |
Apr 17, 2019 | 16.28 | 16.37 | 15.11 | 15.56 | 40,464 | -0.53(-3.29%) |
Apr 16, 2019 | 16.07 | 16.30 | 15.90 | 16.09 | 32,204 | +0.07(+0.44%) |
Apr 15, 2019 | 15.61 | 16.32 | 15.50 | 16.02 | 56,846 | +0.42(+2.69%) |
Apr 12, 2019 | 15.95 | 16.22 | 15.44 | 15.60 | 31,200 | -0.26(-1.64%) |
Apr 11, 2019 | 16.73 | 17.48 | 15.74 | 15.86 | 27,457 | -0.54(-3.29%) |
Apr 10, 2019 | 16.81 | 16.92 | 16.19 | 16.40 | 43,506 | -0.35(-2.09%) |
Apr 09, 2019 | 17.26 | 17.35 | 16.75 | 16.75 | 20,894 | -0.59(-3.40%) |
Apr 08, 2019 | 16.82 | 17.49 | 16.82 | 17.34 | 39,235 | +0.31(+1.82%) |
Apr 05, 2019 | 16.66 | 17.08 | 16.47 | 17.03 | 31,400 | +0.45(+2.71%) |
Apr 04, 2019 | 16.41 | 16.68 | 16.29 | 16.58 | 19,172 | +0.04(+0.24%) |
Apr 03, 2019 | 16.81 | 16.88 | 16.31 | 16.54 | 25,217 | -0.07(-0.42%) |
Apr 02, 2019 | 17.08 | 17.08 | 16.50 | 16.61 | 38,357 | -0.44(-2.58%) |
Apr 01, 2019 | 17.80 | 17.84 | 16.86 | 17.05 | 41,726 | -0.54(-3.07%) |
Mar 29, 2019 | 17.79 | 17.90 | 17.14 | 17.59 | 60,900 | -0.06(-0.34%) |
Mar 28, 2019 | 17.60 | 17.96 | 17.30 | 17.65 | 20,414 | +0.11(+0.63%) |
Mar 27, 2019 | 18.00 | 18.24 | 17.23 | 17.54 | 45,464 | -0.45(-2.50%) |
Mar 26, 2019 | 18.20 | 18.50 | 17.79 | 17.99 | 29,843 | -0.21(-1.15%) |
Mar 25, 2019 | 17.80 | 18.37 | 17.45 | 18.20 | 25,892 | +0.23(+1.28%) |
Mar 22, 2019 | 19.25 | 19.39 | 17.89 | 17.97 | 99,300 | -1.47(-7.56%) |
Mar 21, 2019 | 18.93 | 19.77 | 18.93 | 19.44 | 65,976 | +0.55(+2.91%) |
Mar 20, 2019 | 18.70 | 19.76 | 18.31 | 18.89 | 72,116 | +0.06(+0.32%) |
Mar 19, 2019 | 18.33 | 18.90 | 17.96 | 18.83 | 44,194 | +0.58(+3.18%) |
Mar 18, 2019 | 17.72 | 18.42 | 17.55 | 18.25 | 37,448 | +0.13(+0.72%) |
Mar 15, 2019 | 17.46 | 18.13 | 17.40 | 18.12 | 85,800 | +0.74(+4.26%) |
Mar 14, 2019 | 17.80 | 17.80 | 17.34 | 17.38 | 25,142 | -0.39(-2.19%) |
Mar 13, 2019 | 18.50 | 18.50 | 17.50 | 17.77 | 46,110 | -0.55(-3.00%) |
Mar 12, 2019 | 18.44 | 18.66 | 17.66 | 18.32 | 45,485 | -0.16(-0.87%) |
Mar 11, 2019 | 16.95 | 18.64 | 16.52 | 18.48 | 85,895 | +1.53(+9.03%) |
Mar 08, 2019 | 16.40 | 17.11 | 16.40 | 16.95 | 58,400 | +0.55(+3.35%) |
Mar 07, 2019 | 16.86 | 17.03 | 16.32 | 16.40 | 36,007 | -0.42(-2.50%) |
Mar 06, 2019 | 17.26 | 17.55 | 16.53 | 16.82 | 74,685 | -0.40(-2.32%) |
Mar 05, 2019 | 18.05 | 18.31 | 17.09 | 17.22 | 70,257 | -0.83(-4.60%) |
Mar 04, 2019 | 19.29 | 19.30 | 18.00 | 18.05 | 98,760 | -1.22(-6.33%) |