Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.00 | 13.05 | 12.68 | 12.92 | 72,100 | +0.53(+4.28%) |
May 30, 2019 | 12.35 | 12.60 | 12.20 | 12.39 | 16,960 | -0.20(-1.59%) |
May 29, 2019 | 12.63 | 12.84 | 12.43 | 12.59 | 68,709 | +0.23(+1.86%) |
May 28, 2019 | 11.94 | 12.36 | 11.75 | 12.36 | 30,376 | +0.32(+2.66%) |
May 24, 2019 | 11.94 | 12.17 | 11.82 | 12.04 | 63,100 | -0.23(-1.88%) |
May 23, 2019 | 11.97 | 12.46 | 11.97 | 12.27 | 62,915 | +0.82(+7.16%) |
May 22, 2019 | 11.67 | 11.70 | 11.41 | 11.45 | 36,137 | -0.22(-1.88%) |
May 21, 2019 | 11.87 | 11.87 | 11.59 | 11.67 | 52,716 | -0.53(-4.35%) |
May 20, 2019 | 12.37 | 12.59 | 12.09 | 12.20 | 43,932 | +0.14(+1.16%) |
May 17, 2019 | 12.35 | 12.36 | 11.76 | 12.06 | 63,000 | +0.14(+1.17%) |
May 16, 2019 | 12.31 | 12.31 | 11.82 | 11.92 | 101,842 | -0.52(-4.18%) |
May 15, 2019 | 13.31 | 13.39 | 12.41 | 12.44 | 63,049 | -0.54(-4.16%) |
May 14, 2019 | 13.22 | 13.30 | 12.79 | 12.98 | 70,412 | -0.74(-5.39%) |
May 13, 2019 | 13.44 | 13.78 | 13.04 | 13.72 | 218,394 | +1.77(+14.81%) |
May 10, 2019 | 13.04 | 13.29 | 11.95 | 11.95 | 108,600 | -1.03(-7.94%) |
May 09, 2019 | 13.69 | 14.08 | 12.91 | 12.98 | 224,925 | +0.00(+0.00%) |
May 08, 2019 | 13.07 | 13.33 | 12.53 | 12.98 | 518,897 | -0.23(-1.74%) |
May 07, 2019 | 12.00 | 13.55 | 11.92 | 13.21 | 395,440 | +1.86(+16.39%) |
May 06, 2019 | 11.82 | 11.94 | 11.31 | 11.35 | 285,527 | +0.58(+5.39%) |
May 03, 2019 | 11.01 | 11.01 | 10.71 | 10.77 | 87,100 | -0.57(-5.03%) |
May 02, 2019 | 11.19 | 11.72 | 11.14 | 11.34 | 125,204 | +0.08(+0.71%) |
May 01, 2019 | 10.79 | 11.26 | 10.69 | 11.26 | 203,235 | +0.39(+3.59%) |
Apr 30, 2019 | 10.91 | 11.16 | 10.81 | 10.87 | 103,135 | +0.02(+0.18%) |
Apr 29, 2019 | 10.78 | 10.87 | 10.69 | 10.85 | 98,265 | +0.15(+1.40%) |
Apr 26, 2019 | 10.97 | 11.13 | 10.69 | 10.70 | 167,500 | -0.37(-3.34%) |
Apr 25, 2019 | 11.00 | 11.37 | 10.88 | 11.07 | 131,803 | +0.21(+1.93%) |
Apr 24, 2019 | 10.63 | 10.86 | 10.61 | 10.86 | 62,844 | +0.24(+2.26%) |
Apr 23, 2019 | 10.63 | 10.67 | 10.54 | 10.62 | 118,435 | -0.07(-0.65%) |
Apr 22, 2019 | 10.87 | 10.93 | 10.68 | 10.69 | 37,808 | -0.09(-0.83%) |
Apr 18, 2019 | 10.95 | 11.14 | 10.78 | 10.78 | 128,700 | -0.16(-1.46%) |
Apr 17, 2019 | 10.67 | 11.12 | 10.67 | 10.94 | 95,881 | +0.05(+0.46%) |
Apr 16, 2019 | 10.90 | 10.95 | 10.76 | 10.89 | 126,266 | -0.08(-0.73%) |
Apr 15, 2019 | 10.95 | 11.39 | 10.92 | 10.97 | 192,531 | -0.12(-1.08%) |
Apr 12, 2019 | 11.40 | 11.40 | 11.07 | 11.09 | 156,400 | -0.54(-4.64%) |
Apr 11, 2019 | 11.72 | 11.77 | 11.61 | 11.63 | 73,108 | -0.24(-2.02%) |
Apr 10, 2019 | 12.10 | 12.15 | 11.85 | 11.87 | 52,615 | -0.33(-2.70%) |
Apr 09, 2019 | 11.95 | 12.26 | 11.88 | 12.20 | 64,371 | +0.43(+3.65%) |
Apr 08, 2019 | 11.90 | 11.94 | 11.77 | 11.77 | 72,939 | -0.07(-0.59%) |
Apr 05, 2019 | 11.95 | 11.99 | 11.84 | 11.84 | 122,600 | -0.26(-2.15%) |
Apr 04, 2019 | 12.15 | 12.29 | 12.01 | 12.10 | 64,849 | -0.10(-0.82%) |
Apr 03, 2019 | 11.92 | 12.35 | 11.90 | 12.20 | 94,042 | +0.08(+0.66%) |
Apr 02, 2019 | 12.19 | 12.25 | 12.07 | 12.12 | 109,157 | -0.04(-0.33%) |
Apr 01, 2019 | 12.26 | 12.32 | 12.12 | 12.16 | 132,250 | -0.20(-1.62%) |
Mar 29, 2019 | 12.53 | 12.58 | 12.33 | 12.36 | 159,900 | -0.41(-3.21%) |
Mar 28, 2019 | 12.98 | 13.12 | 12.73 | 12.77 | 178,208 | -0.28(-2.15%) |
Mar 27, 2019 | 12.86 | 13.56 | 12.82 | 13.05 | 118,336 | +0.18(+1.40%) |
Mar 26, 2019 | 13.03 | 13.16 | 12.80 | 12.87 | 186,355 | -0.73(-5.37%) |
Mar 25, 2019 | 13.54 | 13.90 | 13.30 | 13.60 | 154,204 | +0.03(+0.22%) |
Mar 22, 2019 | 12.42 | 13.65 | 12.33 | 13.57 | 397,700 | +1.42(+11.69%) |
Mar 21, 2019 | 12.49 | 12.49 | 12.03 | 12.15 | 63,828 | -0.17(-1.38%) |
Mar 20, 2019 | 12.22 | 12.46 | 11.95 | 12.32 | 117,265 | +0.10(+0.82%) |
Mar 19, 2019 | 11.93 | 12.40 | 11.90 | 12.22 | 171,484 | +0.09(+0.74%) |
Mar 18, 2019 | 12.18 | 12.34 | 12.03 | 12.13 | 185,342 | +0.04(+0.33%) |
Mar 15, 2019 | 12.28 | 12.28 | 11.94 | 12.09 | 139,300 | -0.24(-1.95%) |
Mar 14, 2019 | 12.52 | 12.54 | 12.29 | 12.33 | 83,102 | -0.20(-1.60%) |
Mar 13, 2019 | 12.59 | 12.64 | 12.43 | 12.53 | 96,327 | -0.13(-1.03%) |
Mar 12, 2019 | 12.90 | 12.95 | 12.65 | 12.66 | 180,720 | -0.36(-2.76%) |
Mar 11, 2019 | 13.79 | 13.79 | 12.98 | 13.02 | 189,092 | -1.03(-7.33%) |
Mar 08, 2019 | 14.40 | 14.62 | 14.05 | 14.05 | 154,300 | +0.09(+0.64%) |
Mar 07, 2019 | 13.59 | 14.23 | 13.59 | 13.96 | 146,558 | +0.56(+4.18%) |
Mar 06, 2019 | 13.07 | 13.52 | 13.07 | 13.40 | 77,750 | +0.34(+2.60%) |
Mar 05, 2019 | 12.96 | 13.22 | 12.95 | 13.06 | 60,064 | +0.06(+0.46%) |
Mar 04, 2019 | 12.52 | 13.65 | 12.38 | 13.00 | 137,793 | +0.32(+2.52%) |