Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.45 | 11.59 | 11.45 | 11.59 | 25,900 | +0.32(+2.84%) |
May 30, 2019 | 11.19 | 11.35 | 11.19 | 11.27 | 61,853 | -0.17(-1.44%) |
May 29, 2019 | 11.47 | 11.80 | 11.37 | 11.44 | 58,920 | -0.33(-2.85%) |
May 28, 2019 | 11.84 | 11.85 | 11.75 | 11.77 | 27,167 | -0.18(-1.51%) |
May 24, 2019 | 11.66 | 11.96 | 11.66 | 11.95 | 25,400 | +0.26(+2.22%) |
May 23, 2019 | 11.68 | 11.72 | 11.60 | 11.69 | 29,309 | -0.20(-1.64%) |
May 22, 2019 | 12.15 | 12.15 | 11.85 | 11.88 | 15,222 | +0.01(+0.06%) |
May 21, 2019 | 11.73 | 11.89 | 11.73 | 11.88 | 29,585 | -0.15(-1.22%) |
May 20, 2019 | 11.96 | 12.06 | 11.86 | 12.03 | 26,485 | +0.19(+1.56%) |
May 17, 2019 | 11.78 | 11.86 | 11.78 | 11.84 | 40,200 | -0.36(-2.95%) |
May 16, 2019 | 12.07 | 12.23 | 11.94 | 12.20 | 72,008 | +0.20(+1.67%) |
May 15, 2019 | 11.82 | 12.04 | 11.82 | 12.00 | 29,139 | +0.19(+1.61%) |
May 14, 2019 | 11.77 | 11.88 | 11.77 | 11.81 | 77,882 | +0.30(+2.61%) |
May 13, 2019 | 11.65 | 11.65 | 11.46 | 11.51 | 40,760 | -0.04(-0.35%) |
May 10, 2019 | 11.44 | 11.55 | 11.35 | 11.55 | 89,200 | +0.19(+1.67%) |
May 09, 2019 | 11.18 | 11.43 | 11.18 | 11.36 | 57,018 | -0.12(-1.00%) |
May 08, 2019 | 11.35 | 11.53 | 11.35 | 11.47 | 58,128 | -0.14(-1.25%) |
May 07, 2019 | 11.60 | 11.70 | 11.57 | 11.62 | 32,618 | +0.02(+0.17%) |
May 06, 2019 | 11.30 | 11.74 | 11.30 | 11.60 | 29,731 | -0.20(-1.69%) |
May 03, 2019 | 11.68 | 11.81 | 11.67 | 11.80 | 46,900 | +0.31(+2.70%) |
May 02, 2019 | 11.48 | 11.53 | 11.43 | 11.49 | 49,089 | -0.13(-1.12%) |
May 01, 2019 | 11.80 | 11.80 | 11.62 | 11.62 | 32,715 | -0.10(-0.85%) |
Apr 30, 2019 | 11.68 | 11.75 | 11.67 | 11.72 | 47,906 | +0.04(+0.34%) |
Apr 29, 2019 | 11.78 | 11.78 | 11.68 | 11.68 | 58,769 | -0.24(-2.01%) |
Apr 26, 2019 | 11.88 | 11.96 | 11.86 | 11.92 | 70,600 | +0.07(+0.59%) |
Apr 25, 2019 | 11.80 | 11.88 | 11.79 | 11.85 | 53,838 | +0.00(+0.00%) |
Apr 24, 2019 | 11.96 | 11.96 | 11.84 | 11.85 | 88,902 | -0.46(-3.74%) |
Apr 23, 2019 | 12.21 | 12.36 | 12.19 | 12.31 | 47,725 | -0.07(-0.61%) |
Apr 22, 2019 | 12.31 | 12.40 | 12.31 | 12.38 | 35,656 | +0.06(+0.53%) |
Apr 18, 2019 | 12.39 | 12.39 | 12.29 | 12.32 | 42,200 | -0.16(-1.28%) |
Apr 17, 2019 | 12.48 | 12.56 | 12.45 | 12.48 | 23,837 | +0.13(+1.05%) |
Apr 16, 2019 | 12.34 | 12.40 | 12.27 | 12.35 | 59,631 | -0.00(-0.00%) |
Apr 15, 2019 | 12.59 | 12.59 | 12.34 | 12.35 | 44,422 | -0.30(-2.37%) |
Apr 12, 2019 | 12.62 | 12.70 | 12.60 | 12.65 | 21,000 | +0.01(+0.04%) |
Apr 11, 2019 | 12.85 | 13.07 | 12.63 | 12.64 | 21,772 | -0.51(-3.84%) |
Apr 10, 2019 | 13.13 | 13.17 | 13.04 | 13.15 | 25,784 | -0.07(-0.57%) |
Apr 09, 2019 | 13.40 | 13.40 | 13.13 | 13.22 | 35,831 | -0.29(-2.18%) |
Apr 08, 2019 | 13.71 | 13.74 | 13.48 | 13.52 | 97,033 | -0.01(-0.04%) |
Apr 05, 2019 | 13.45 | 13.54 | 13.44 | 13.53 | 16,300 | -0.16(-1.21%) |
Apr 04, 2019 | 13.65 | 13.69 | 13.56 | 13.69 | 24,683 | -0.17(-1.23%) |
Apr 03, 2019 | 13.87 | 13.90 | 13.74 | 13.86 | 17,095 | +0.36(+2.67%) |
Apr 02, 2019 | 13.58 | 13.58 | 13.35 | 13.50 | 16,039 | +0.13(+1.01%) |
Apr 01, 2019 | 13.34 | 13.37 | 13.20 | 13.37 | 78,543 | +0.28(+2.14%) |
Mar 29, 2019 | 13.22 | 13.22 | 13.00 | 13.09 | 27,500 | +0.08(+0.58%) |
Mar 28, 2019 | 13.08 | 13.09 | 13.00 | 13.01 | 66,475 | +0.03(+0.19%) |
Mar 27, 2019 | 12.99 | 13.02 | 12.87 | 12.98 | 39,950 | -0.27(-2.00%) |
Mar 26, 2019 | 13.20 | 13.27 | 13.20 | 13.25 | 24,054 | -0.09(-0.67%) |
Mar 25, 2019 | 13.18 | 13.36 | 13.18 | 13.34 | 42,914 | -0.06(-0.45%) |
Mar 22, 2019 | 13.51 | 13.53 | 13.38 | 13.40 | 37,200 | -0.27(-1.98%) |
Mar 21, 2019 | 13.72 | 13.75 | 13.62 | 13.67 | 37,301 | -0.02(-0.11%) |
Mar 20, 2019 | 13.41 | 13.74 | 13.41 | 13.69 | 35,861 | +0.01(+0.07%) |
Mar 19, 2019 | 13.69 | 13.75 | 13.62 | 13.68 | 24,079 | +0.05(+0.37%) |
Mar 18, 2019 | 13.50 | 13.67 | 13.45 | 13.62 | 45,430 | +0.22(+1.68%) |
Mar 15, 2019 | 13.34 | 13.42 | 13.26 | 13.40 | 19,700 | -0.05(-0.41%) |
Mar 14, 2019 | 13.56 | 13.56 | 13.37 | 13.46 | 18,310 | -0.21(-1.57%) |
Mar 13, 2019 | 13.60 | 13.67 | 13.53 | 13.67 | 42,790 | +0.30(+2.24%) |
Mar 12, 2019 | 13.45 | 13.47 | 13.34 | 13.37 | 26,414 | -0.07(-0.52%) |
Mar 11, 2019 | 13.44 | 13.47 | 13.40 | 13.44 | 19,684 | +0.32(+2.48%) |
Mar 08, 2019 | 13.22 | 13.22 | 13.05 | 13.12 | 102,100 | -0.04(-0.30%) |
Mar 07, 2019 | 13.32 | 13.35 | 13.13 | 13.15 | 10,310 | -0.49(-3.56%) |
Mar 06, 2019 | 13.49 | 13.69 | 13.49 | 13.64 | 16,438 | -0.16(-1.16%) |
Mar 05, 2019 | 13.75 | 13.85 | 13.61 | 13.80 | 7,446 | +0.07(+0.51%) |
Mar 04, 2019 | 13.67 | 13.80 | 13.67 | 13.73 | 20,326 | +0.08(+0.55%) |