Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.55 | 10.67 | 10.53 | 10.61 | 852,034 | -0.07(-0.66%) |
May 30, 2019 | 10.68 | 10.76 | 10.57 | 10.68 | 652,722 | +0.01(+0.09%) |
May 29, 2019 | 10.84 | 10.84 | 10.67 | 10.67 | 1,307,669 | -0.20(-1.84%) |
May 28, 2019 | 10.91 | 11.05 | 10.84 | 10.87 | 1,239,395 | -0.03(-0.28%) |
May 27, 2019 | 10.85 | 10.94 | 10.75 | 10.90 | 329,662 | +0.07(+0.65%) |
May 24, 2019 | 10.92 | 10.93 | 10.75 | 10.83 | 710,145 | +0.01(+0.09%) |
May 23, 2019 | 11.06 | 11.09 | 10.77 | 10.82 | 976,389 | -0.36(-3.22%) |
May 22, 2019 | 11.00 | 11.20 | 10.91 | 11.18 | 848,421 | +0.12(+1.08%) |
May 21, 2019 | 11.23 | 11.23 | 11.02 | 11.06 | 987,769 | -0.31(-2.73%) |
May 17, 2019 | 11.37 | 11.37 | 11.37 | 0 | -0.26(-2.24%) | |
May 16, 2019 | 11.53 | 11.69 | 11.46 | 11.63 | 846,558 | +0.11(+0.95%) |
May 15, 2019 | 11.36 | 11.60 | 11.32 | 11.52 | 546,418 | +0.12(+1.05%) |
May 14, 2019 | 11.33 | 11.47 | 11.30 | 11.40 | 756,374 | +0.14(+1.24%) |
May 13, 2019 | 11.55 | 11.59 | 11.25 | 11.26 | 1,145,916 | -0.55(-4.66%) |
May 10, 2019 | 11.90 | 11.90 | 11.57 | 11.81 | 1,228,799 | -0.10(-0.84%) |
May 09, 2019 | 11.98 | 12.03 | 11.74 | 11.91 | 1,009,675 | -0.12(-1.00%) |
May 08, 2019 | 12.09 | 12.17 | 12.00 | 12.03 | 952,608 | -0.08(-0.66%) |
May 07, 2019 | 12.25 | 12.30 | 12.07 | 12.11 | 1,469,723 | -0.21(-1.70%) |
May 06, 2019 | 12.37 | 12.47 | 12.24 | 12.32 | 1,189,482 | -0.30(-2.38%) |
May 03, 2019 | 12.49 | 12.62 | 12.42 | 12.62 | 999,637 | +0.20(+1.61%) |
May 02, 2019 | 12.23 | 12.54 | 12.23 | 12.42 | 1,105,672 | +0.23(+1.89%) |
May 01, 2019 | 12.35 | 12.43 | 12.18 | 12.19 | 911,250 | -0.10(-0.81%) |
Apr 30, 2019 | 12.50 | 12.66 | 12.29 | 12.29 | 1,130,482 | -0.20(-1.60%) |
Apr 29, 2019 | 12.38 | 12.68 | 12.37 | 12.49 | 1,159,958 | +0.11(+0.89%) |
Apr 26, 2019 | 12.25 | 12.38 | 12.19 | 12.38 | 1,083,469 | +0.18(+1.48%) |
Apr 25, 2019 | 12.04 | 12.29 | 11.81 | 12.20 | 1,933,733 | +0.16(+1.33%) |
Apr 24, 2019 | 12.33 | 12.35 | 12.01 | 12.04 | 1,313,834 | -0.31(-2.51%) |
Apr 23, 2019 | 12.36 | 12.45 | 12.24 | 12.35 | 1,068,303 | +0.01(+0.08%) |
Apr 22, 2019 | 12.27 | 12.37 | 12.18 | 12.34 | 566,755 | +0.00(+0.00%) |
Apr 18, 2019 | 12.34 | 12.34 | 12.34 | 0 | +0.06(+0.49%) | |
Apr 17, 2019 | 12.46 | 12.47 | 12.27 | 12.28 | 994,697 | -0.14(-1.13%) |
Apr 16, 2019 | 12.37 | 12.56 | 12.33 | 12.42 | 1,182,610 | +0.10(+0.81%) |
Apr 15, 2019 | 12.36 | 12.41 | 12.22 | 12.32 | 876,256 | -0.05(-0.40%) |
Apr 12, 2019 | 12.60 | 12.62 | 12.33 | 12.37 | 978,391 | -0.14(-1.12%) |
Apr 11, 2019 | 12.45 | 12.58 | 12.45 | 12.51 | 2,828,924 | +0.10(+0.81%) |
Apr 10, 2019 | 12.48 | 12.51 | 12.36 | 12.41 | 963,019 | -0.02(-0.16%) |
Apr 09, 2019 | 12.41 | 12.55 | 12.36 | 12.43 | 965,772 | -0.04(-0.32%) |
Apr 08, 2019 | 12.45 | 12.48 | 12.17 | 12.47 | 1,263,954 | -0.05(-0.40%) |
Apr 05, 2019 | 12.50 | 12.59 | 12.32 | 12.52 | 1,454,465 | +0.07(+0.56%) |
Apr 04, 2019 | 12.78 | 12.84 | 12.42 | 12.45 | 1,591,513 | -0.31(-2.43%) |
Apr 03, 2019 | 12.82 | 12.92 | 12.73 | 12.76 | 1,517,494 | -0.05(-0.39%) |
Apr 02, 2019 | 12.80 | 13.00 | 12.70 | 12.81 | 2,123,804 | +0.06(+0.47%) |
Apr 01, 2019 | 13.61 | 13.66 | 12.74 | 12.75 | 5,039,891 | -0.72(-5.35%) |
Mar 29, 2019 | 13.19 | 13.74 | 13.08 | 13.47 | 7,603,377 | +1.56(+13.10%) |
Mar 28, 2019 | 11.80 | 11.94 | 11.64 | 11.91 | 1,881,640 | +0.17(+1.45%) |
Mar 27, 2019 | 11.83 | 11.90 | 11.58 | 11.74 | 1,503,661 | -0.06(-0.51%) |
Mar 26, 2019 | 11.97 | 11.99 | 11.70 | 11.80 | 1,653,307 | -0.03(-0.25%) |
Mar 25, 2019 | 12.10 | 12.10 | 11.76 | 11.83 | 2,245,991 | -0.29(-2.39%) |
Mar 22, 2019 | 12.48 | 12.53 | 12.11 | 12.12 | 2,138,798 | -0.40(-3.19%) |
Mar 21, 2019 | 12.40 | 12.62 | 12.40 | 12.52 | 1,424,911 | +0.07(+0.56%) |
Mar 20, 2019 | 12.41 | 12.55 | 12.35 | 12.45 | 915,403 | +0.00(+0.00%) |
Mar 19, 2019 | 12.59 | 12.61 | 12.43 | 12.45 | 1,190,498 | -0.12(-0.95%) |
Mar 18, 2019 | 12.59 | 12.66 | 12.40 | 12.57 | 1,329,430 | -0.06(-0.48%) |
Mar 15, 2019 | 12.59 | 12.68 | 12.38 | 12.63 | 9,443,475 | +0.20(+1.61%) |
Mar 14, 2019 | 12.58 | 12.58 | 12.39 | 12.43 | 1,441,916 | -0.12(-0.96%) |
Mar 13, 2019 | 12.71 | 12.78 | 12.55 | 12.55 | 1,861,067 | -0.05(-0.40%) |
Mar 12, 2019 | 12.48 | 12.75 | 12.41 | 12.60 | 2,072,012 | +0.19(+1.53%) |
Mar 11, 2019 | 12.36 | 12.54 | 12.27 | 12.41 | 2,176,096 | +0.09(+0.73%) |
Mar 08, 2019 | 11.96 | 12.37 | 11.89 | 12.32 | 2,074,920 | +0.16(+1.32%) |
Mar 07, 2019 | 12.24 | 12.25 | 11.77 | 12.16 | 2,621,633 | -0.07(-0.57%) |
Mar 06, 2019 | 11.66 | 12.28 | 11.59 | 12.23 | 2,529,577 | +0.59(+5.07%) |
Mar 05, 2019 | 11.63 | 11.73 | 11.60 | 11.64 | 997,937 | +0.00(+0.00%) |
Mar 04, 2019 | 11.74 | 11.85 | 11.45 | 11.64 | 2,178,346 | -0.02(-0.17%) |