Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.13 | 12.20 | 12.00 | 12.00 | 1,600 | -0.75(-5.88%) |
May 30, 2019 | 12.50 | 12.75 | 12.23 | 12.75 | 2,632 | +0.25(+2.00%) |
May 29, 2019 | 12.03 | 12.50 | 12.03 | 12.50 | 414 | +0.37(+3.05%) |
May 28, 2019 | 12.07 | 12.70 | 12.07 | 12.13 | 1,000 | -0.03(-0.25%) |
May 24, 2019 | 12.98 | 13.00 | 12.16 | 12.16 | 800 | -0.12(-0.98%) |
May 23, 2019 | 12.50 | 12.50 | 12.28 | 12.28 | 654 | -0.47(-3.69%) |
May 22, 2019 | 13.00 | 13.00 | 12.75 | 12.75 | 2,153 | -0.23(-1.79%) |
May 21, 2019 | 13.07 | 13.07 | 12.95 | 12.98 | 5,347 | -0.27(-2.02%) |
May 20, 2019 | 13.75 | 13.75 | 12.97 | 13.25 | 4,462 | -0.45(-3.28%) |
May 17, 2019 | 13.48 | 14.05 | 12.52 | 13.70 | 20,000 | +0.25(+1.86%) |
May 16, 2019 | 14.00 | 14.00 | 13.01 | 13.45 | 4,880 | -0.55(-3.93%) |
May 15, 2019 | 14.20 | 14.25 | 14.00 | 14.00 | 3,382 | -0.04(-0.28%) |
May 14, 2019 | 14.10 | 15.00 | 14.00 | 14.04 | 3,857 | -0.41(-2.84%) |
May 13, 2019 | 13.97 | 14.45 | 13.92 | 14.45 | 2,475 | +0.53(+3.81%) |
May 10, 2019 | 15.01 | 15.01 | 13.92 | 13.92 | 15,100 | -0.59(-4.08%) |
May 09, 2019 | 14.74 | 14.74 | 14.51 | 14.51 | 1,413 | -0.49(-3.25%) |
May 08, 2019 | 15.00 | 15.84 | 15.00 | 15.00 | 4,770 | -0.45(-2.91%) |
May 07, 2019 | 14.89 | 15.45 | 14.50 | 15.45 | 8,919 | +0.46(+3.07%) |
May 06, 2019 | 14.00 | 14.99 | 14.00 | 14.99 | 2,382 | +0.37(+2.53%) |
May 03, 2019 | 13.86 | 14.62 | 13.86 | 14.62 | 800 | -0.26(-1.75%) |
May 02, 2019 | 14.89 | 14.89 | 14.22 | 14.88 | 8,171 | +0.40(+2.74%) |
May 01, 2019 | 14.72 | 14.72 | 14.41 | 14.48 | 3,030 | -0.15(-1.00%) |
Apr 30, 2019 | 14.89 | 14.89 | 13.52 | 14.63 | 1,452 | +1.03(+7.59%) |
Apr 29, 2019 | 14.89 | 14.89 | 13.60 | 13.60 | 1,611 | -0.75(-5.24%) |
Apr 26, 2019 | 14.89 | 14.89 | 13.22 | 14.35 | 1,700 | -0.29(-1.96%) |
Apr 25, 2019 | 13.97 | 14.64 | 13.81 | 14.64 | 2,877 | +0.64(+4.55%) |
Apr 24, 2019 | 13.51 | 14.00 | 13.47 | 14.00 | 1,384 | +0.65(+4.87%) |
Apr 23, 2019 | 13.93 | 14.00 | 13.35 | 13.35 | 3,964 | -0.55(-3.96%) |
Apr 22, 2019 | 12.99 | 14.00 | 12.99 | 13.90 | 4,828 | +1.20(+9.45%) |
Apr 18, 2019 | 13.17 | 13.76 | 12.65 | 12.70 | 7,300 | -0.40(-3.05%) |
Apr 17, 2019 | 13.70 | 14.74 | 12.62 | 13.10 | 17,688 | -0.15(-1.15%) |
Apr 16, 2019 | 13.70 | 13.70 | 13.25 | 13.25 | 1,178 | +0.19(+1.47%) |
Apr 15, 2019 | 13.52 | 14.35 | 13.06 | 13.06 | 3,593 | -0.24(-1.80%) |
Apr 12, 2019 | 14.29 | 14.60 | 13.00 | 13.30 | 14,500 | -0.50(-3.62%) |
Apr 11, 2019 | 14.00 | 14.50 | 13.80 | 13.80 | 4,697 | -0.40(-2.82%) |
Apr 10, 2019 | 14.48 | 14.97 | 14.20 | 14.20 | 1,350 | -0.55(-3.73%) |
Apr 09, 2019 | 14.50 | 15.00 | 14.50 | 14.75 | 315 | +0.43(+3.00%) |
Apr 08, 2019 | 13.80 | 15.14 | 13.80 | 14.32 | 5,365 | +0.08(+0.56%) |
Apr 05, 2019 | 15.08 | 15.08 | 14.24 | 14.24 | 1,500 | -0.22(-1.52%) |
Apr 04, 2019 | 14.70 | 15.00 | 14.46 | 14.46 | 2,586 | +0.25(+1.76%) |
Apr 03, 2019 | 15.00 | 15.03 | 14.14 | 14.21 | 5,766 | -0.79(-5.27%) |
Apr 02, 2019 | 13.07 | 15.00 | 13.07 | 15.00 | 4,754 | +1.60(+11.94%) |
Apr 01, 2019 | 13.21 | 13.46 | 12.57 | 13.40 | 2,763 | +0.60(+4.69%) |
Mar 29, 2019 | 13.73 | 13.80 | 12.20 | 12.80 | 10,100 | -0.78(-5.74%) |
Mar 28, 2019 | 14.00 | 14.00 | 13.50 | 13.58 | 6,536 | -1.02(-6.99%) |
Mar 27, 2019 | 15.00 | 15.00 | 12.70 | 14.60 | 12,460 | +0.10(+0.69%) |
Mar 26, 2019 | 12.00 | 14.50 | 11.18 | 14.50 | 52,484 | +2.75(+23.40%) |
Mar 25, 2019 | 12.00 | 12.48 | 11.75 | 11.75 | 21,208 | -0.25(-2.08%) |
Mar 22, 2019 | 12.75 | 13.06 | 11.50 | 12.00 | 48,600 | -0.73(-5.75%) |
Mar 21, 2019 | 13.34 | 13.34 | 12.14 | 12.73 | 19,429 | -0.62(-4.63%) |
Mar 20, 2019 | 13.01 | 13.75 | 13.01 | 13.35 | 7,770 | -0.30(-2.20%) |
Mar 19, 2019 | 14.05 | 14.10 | 13.50 | 13.65 | 16,552 | -0.32(-2.29%) |
Mar 18, 2019 | 14.82 | 14.82 | 13.22 | 13.97 | 33,842 | -0.73(-4.97%) |
Mar 15, 2019 | 14.94 | 15.70 | 14.70 | 14.70 | 22,900 | -0.02(-0.14%) |
Mar 14, 2019 | 14.82 | 15.80 | 14.60 | 14.72 | 24,899 | -0.21(-1.41%) |
Mar 13, 2019 | 16.35 | 16.35 | 14.69 | 14.93 | 29,474 | +0.78(+5.51%) |
Mar 12, 2019 | 15.03 | 16.44 | 14.15 | 14.15 | 33,675 | -0.87(-5.79%) |
Mar 11, 2019 | 16.00 | 17.47 | 15.01 | 15.02 | 53,520 | -1.79(-10.65%) |
Mar 08, 2019 | 20.80 | 20.99 | 16.00 | 16.81 | 12,800 | -1.20(-6.65%) |
Mar 07, 2019 | 15.49 | 19.43 | 15.49 | 18.01 | 62,834 | +2.47(+15.88%) |
Mar 06, 2019 | 14.82 | 15.95 | 14.20 | 15.54 | 26,438 | +1.10(+7.62%) |
Mar 05, 2019 | 12.90 | 14.56 | 12.90 | 14.44 | 37,090 | +1.70(+13.34%) |
Mar 04, 2019 | 12.50 | 12.79 | 12.40 | 12.74 | 10,626 | +0.51(+4.17%) |