Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.30 | 10.30 | 9.680 | 9.730 | 257,700 | -0.72(-6.89%) |
May 30, 2019 | 10.65 | 10.82 | 10.31 | 10.45 | 228,788 | -0.17(-1.60%) |
May 29, 2019 | 10.95 | 11.08 | 10.51 | 10.62 | 128,015 | -0.43(-3.89%) |
May 28, 2019 | 10.67 | 11.11 | 10.54 | 11.05 | 218,876 | +0.37(+3.46%) |
May 24, 2019 | 10.48 | 10.94 | 10.48 | 10.68 | 190,300 | +0.24(+2.30%) |
May 23, 2019 | 10.51 | 10.56 | 9.900 | 10.44 | 241,665 | -0.16(-1.51%) |
May 22, 2019 | 11.39 | 11.39 | 10.53 | 10.60 | 173,224 | -0.80(-7.02%) |
May 21, 2019 | 11.18 | 11.86 | 11.18 | 11.40 | 337,610 | +0.28(+2.52%) |
May 20, 2019 | 11.05 | 11.19 | 10.87 | 11.12 | 93,898 | -0.02(-0.18%) |
May 17, 2019 | 11.13 | 11.22 | 10.98 | 11.14 | 126,700 | -0.13(-1.15%) |
May 16, 2019 | 11.21 | 11.52 | 11.20 | 11.27 | 223,855 | +0.07(+0.63%) |
May 15, 2019 | 10.95 | 11.47 | 10.88 | 11.20 | 157,956 | +0.20(+1.82%) |
May 14, 2019 | 10.56 | 11.20 | 10.56 | 11.00 | 183,605 | +0.34(+3.19%) |
May 13, 2019 | 10.78 | 10.99 | 10.37 | 10.66 | 188,875 | -0.43(-3.88%) |
May 10, 2019 | 10.94 | 11.18 | 10.72 | 11.09 | 184,200 | +0.07(+0.64%) |
May 09, 2019 | 10.90 | 11.14 | 10.65 | 11.02 | 322,803 | -0.03(-0.27%) |
May 08, 2019 | 11.04 | 11.30 | 11.00 | 11.05 | 185,681 | +0.02(+0.18%) |
May 07, 2019 | 10.79 | 11.35 | 10.79 | 11.03 | 206,877 | +0.17(+1.57%) |
May 06, 2019 | 10.67 | 10.92 | 10.44 | 10.86 | 332,610 | -0.04(-0.37%) |
May 03, 2019 | 10.84 | 11.12 | 10.84 | 10.90 | 255,800 | +0.15(+1.40%) |
May 02, 2019 | 10.93 | 11.04 | 10.69 | 10.75 | 232,933 | -0.27(-2.45%) |
May 01, 2019 | 11.03 | 11.21 | 10.76 | 11.02 | 284,781 | -0.02(-0.18%) |
Apr 30, 2019 | 11.62 | 11.65 | 10.99 | 11.04 | 360,374 | -0.55(-4.75%) |
Apr 29, 2019 | 11.89 | 11.90 | 11.55 | 11.59 | 228,790 | -0.31(-2.61%) |
Apr 26, 2019 | 11.80 | 12.52 | 11.70 | 11.90 | 251,500 | +0.05(+0.42%) |
Apr 25, 2019 | 12.04 | 12.10 | 11.64 | 11.85 | 154,149 | -0.22(-1.82%) |
Apr 24, 2019 | 11.96 | 12.18 | 11.88 | 12.07 | 133,296 | +0.16(+1.34%) |
Apr 23, 2019 | 11.73 | 12.01 | 11.73 | 11.91 | 149,249 | +0.20(+1.71%) |
Apr 22, 2019 | 11.61 | 11.93 | 11.48 | 11.71 | 116,670 | +0.05(+0.43%) |
Apr 18, 2019 | 11.57 | 11.73 | 11.45 | 11.66 | 254,800 | +0.08(+0.69%) |
Apr 17, 2019 | 11.85 | 11.92 | 11.31 | 11.58 | 409,073 | -0.27(-2.28%) |
Apr 16, 2019 | 12.27 | 12.35 | 11.84 | 11.85 | 307,644 | -0.41(-3.34%) |
Apr 15, 2019 | 12.67 | 12.67 | 12.05 | 12.26 | 738,195 | -0.47(-3.69%) |
Apr 12, 2019 | 13.44 | 13.47 | 12.61 | 12.73 | 233,700 | -0.70(-5.21%) |
Apr 11, 2019 | 12.94 | 13.46 | 12.94 | 13.43 | 161,812 | +0.47(+3.63%) |
Apr 10, 2019 | 13.01 | 13.13 | 12.66 | 12.96 | 225,981 | +0.36(+2.86%) |
Apr 09, 2019 | 12.78 | 12.95 | 12.53 | 12.60 | 154,453 | -0.29(-2.25%) |
Apr 08, 2019 | 12.79 | 13.22 | 12.45 | 12.89 | 352,156 | +0.15(+1.18%) |
Apr 05, 2019 | 12.61 | 12.96 | 12.61 | 12.74 | 149,500 | +0.14(+1.11%) |
Apr 04, 2019 | 12.71 | 12.88 | 12.22 | 12.60 | 241,706 | -0.13(-1.02%) |
Apr 03, 2019 | 12.75 | 13.14 | 12.63 | 12.73 | 251,132 | +0.04(+0.32%) |
Apr 02, 2019 | 12.34 | 13.00 | 12.24 | 12.69 | 325,562 | +0.51(+4.19%) |
Apr 01, 2019 | 12.89 | 13.23 | 12.16 | 12.18 | 437,990 | -0.68(-5.29%) |
Mar 29, 2019 | 13.71 | 13.80 | 12.65 | 12.86 | 534,000 | -0.81(-5.93%) |
Mar 28, 2019 | 13.26 | 13.70 | 13.19 | 13.67 | 496,843 | +0.46(+3.48%) |
Mar 27, 2019 | 13.09 | 13.59 | 12.83 | 13.21 | 662,570 | +0.11(+0.84%) |
Mar 26, 2019 | 13.15 | 14.16 | 12.69 | 13.10 | 939,756 | +0.02(+0.15%) |
Mar 25, 2019 | 12.00 | 13.15 | 11.40 | 13.08 | 1,622,358 | +0.94(+7.74%) |
Mar 22, 2019 | 12.86 | 13.07 | 12.11 | 12.14 | 548,400 | -0.74(-5.75%) |
Mar 21, 2019 | 13.31 | 13.49 | 12.75 | 12.88 | 419,847 | -0.53(-3.95%) |
Mar 20, 2019 | 13.71 | 13.71 | 13.04 | 13.41 | 305,942 | -0.37(-2.69%) |
Mar 19, 2019 | 14.05 | 14.22 | 13.29 | 13.78 | 546,486 | -0.22(-1.57%) |
Mar 18, 2019 | 14.15 | 14.35 | 13.64 | 14.00 | 491,822 | -0.15(-1.06%) |
Mar 15, 2019 | 15.20 | 15.37 | 14.04 | 14.15 | 466,100 | -0.99(-6.54%) |
Mar 14, 2019 | 15.51 | 15.78 | 15.08 | 15.14 | 239,574 | -0.39(-2.51%) |
Mar 13, 2019 | 15.71 | 16.33 | 15.49 | 15.53 | 518,497 | -0.16(-1.02%) |
Mar 12, 2019 | 15.45 | 15.99 | 15.34 | 15.69 | 421,652 | +0.13(+0.84%) |
Mar 11, 2019 | 14.43 | 15.96 | 14.39 | 15.56 | 695,546 | +1.10(+7.61%) |
Mar 08, 2019 | 14.51 | 14.61 | 14.00 | 14.46 | 244,900 | -0.16(-1.09%) |
Mar 07, 2019 | 13.92 | 14.69 | 13.57 | 14.62 | 598,455 | +0.66(+4.73%) |
Mar 06, 2019 | 14.50 | 14.69 | 13.64 | 13.96 | 402,725 | -0.53(-3.66%) |
Mar 05, 2019 | 14.78 | 14.97 | 14.46 | 14.49 | 164,130 | -0.30(-2.03%) |
Mar 04, 2019 | 14.74 | 15.04 | 14.33 | 14.79 | 354,314 | +0.05(+0.34%) |