Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.870 | 9.870 | 9.780 | 9.810 | 8,200 | -0.07(-0.71%) |
May 30, 2019 | 9.900 | 9.900 | 9.810 | 9.880 | 21,542 | +0.03(+0.30%) |
May 29, 2019 | 9.970 | 9.970 | 9.800 | 9.850 | 5,724 | -0.15(-1.50%) |
May 28, 2019 | 9.970 | 10.00 | 9.900 | 10.00 | 99,195 | +0.16(+1.63%) |
May 24, 2019 | 10.01 | 10.01 | 9.830 | 9.840 | 10,900 | -0.17(-1.70%) |
May 23, 2019 | 10.52 | 10.61 | 9.990 | 10.01 | 30,153 | -0.78(-7.23%) |
May 22, 2019 | 11.18 | 11.33 | 10.56 | 10.79 | 30,592 | -0.16(-1.46%) |
May 21, 2019 | 10.69 | 11.06 | 10.55 | 10.95 | 35,333 | +0.16(+1.48%) |
May 20, 2019 | 11.35 | 11.35 | 10.49 | 10.79 | 10,806 | -0.16(-1.46%) |
May 17, 2019 | 11.25 | 11.27 | 10.47 | 10.95 | 12,000 | -0.40(-3.52%) |
May 16, 2019 | 11.24 | 11.40 | 11.07 | 11.35 | 22,711 | +0.00(+0.00%) |
May 15, 2019 | 11.45 | 11.54 | 11.21 | 11.35 | 17,857 | +0.27(+2.44%) |
May 14, 2019 | 10.50 | 11.25 | 10.46 | 11.08 | 12,531 | +0.50(+4.73%) |
May 13, 2019 | 10.88 | 10.96 | 10.58 | 10.58 | 12,213 | -0.49(-4.43%) |
May 10, 2019 | 11.40 | 11.43 | 11.01 | 11.07 | 11,500 | -0.35(-3.06%) |
May 09, 2019 | 11.15 | 11.49 | 11.07 | 11.42 | 4,478 | +0.14(+1.24%) |
May 08, 2019 | 11.50 | 11.59 | 11.23 | 11.28 | 16,690 | -0.23(-2.00%) |
May 07, 2019 | 11.84 | 11.84 | 11.51 | 11.51 | 1,071 | -0.52(-4.32%) |
May 06, 2019 | 11.96 | 12.30 | 11.85 | 12.03 | 19,284 | -0.20(-1.64%) |
May 03, 2019 | 13.20 | 13.20 | 12.23 | 12.23 | 19,700 | -0.71(-5.49%) |
May 02, 2019 | 12.54 | 12.94 | 12.52 | 12.94 | 7,613 | +0.05(+0.39%) |
May 01, 2019 | 12.70 | 13.42 | 12.70 | 12.89 | 19,204 | +0.15(+1.18%) |
Apr 30, 2019 | 11.97 | 13.01 | 11.79 | 12.74 | 46,413 | +0.77(+6.43%) |
Apr 29, 2019 | 11.18 | 12.48 | 11.17 | 11.97 | 46,757 | +0.69(+6.12%) |
Apr 26, 2019 | 11.74 | 11.76 | 11.19 | 11.28 | 16,300 | -0.48(-4.08%) |
Apr 25, 2019 | 11.90 | 12.16 | 11.48 | 11.76 | 27,231 | -0.19(-1.59%) |
Apr 24, 2019 | 12.59 | 12.67 | 11.75 | 11.95 | 75,155 | -0.52(-4.17%) |
Apr 23, 2019 | 12.56 | 12.56 | 12.36 | 12.47 | 10,487 | +0.00(+0.00%) |
Apr 22, 2019 | 12.44 | 12.63 | 12.20 | 12.47 | 11,379 | -0.05(-0.40%) |
Apr 18, 2019 | 12.50 | 12.78 | 12.17 | 12.52 | 60,900 | +0.30(+2.45%) |
Apr 17, 2019 | 13.39 | 13.50 | 12.21 | 12.22 | 65,362 | -1.08(-8.12%) |
Apr 16, 2019 | 13.42 | 13.43 | 13.10 | 13.30 | 13,649 | +0.00(+0.00%) |
Apr 15, 2019 | 13.72 | 13.79 | 13.07 | 13.30 | 20,515 | -0.40(-2.92%) |
Apr 12, 2019 | 13.88 | 13.88 | 13.64 | 13.70 | 14,900 | +0.00(+0.04%) |
Apr 11, 2019 | 13.61 | 13.85 | 13.61 | 13.70 | 18,088 | -0.15(-1.12%) |
Apr 10, 2019 | 13.96 | 14.12 | 13.73 | 13.85 | 21,132 | -0.20(-1.42%) |
Apr 09, 2019 | 14.20 | 14.20 | 14.03 | 14.05 | 5,583 | -0.10(-0.71%) |
Apr 08, 2019 | 14.10 | 14.34 | 14.00 | 14.15 | 16,079 | -0.09(-0.63%) |
Apr 05, 2019 | 14.43 | 14.43 | 14.05 | 14.24 | 14,300 | -0.17(-1.18%) |
Apr 04, 2019 | 14.01 | 14.46 | 13.70 | 14.41 | 24,418 | +0.43(+3.08%) |
Apr 03, 2019 | 14.40 | 14.47 | 13.62 | 13.98 | 52,012 | -0.28(-1.96%) |
Apr 02, 2019 | 14.53 | 14.53 | 14.07 | 14.26 | 27,509 | -0.18(-1.25%) |
Apr 01, 2019 | 14.00 | 14.50 | 13.92 | 14.44 | 25,500 | +0.48(+3.44%) |
Mar 29, 2019 | 14.05 | 14.05 | 13.72 | 13.96 | 40,600 | +0.05(+0.36%) |
Mar 28, 2019 | 13.76 | 14.10 | 13.76 | 13.91 | 25,524 | -0.04(-0.29%) |
Mar 27, 2019 | 13.65 | 13.95 | 13.12 | 13.95 | 251,363 | +0.20(+1.45%) |
Mar 26, 2019 | 14.25 | 14.25 | 13.68 | 13.75 | 53,610 | -0.24(-1.72%) |
Mar 25, 2019 | 13.98 | 14.13 | 13.84 | 13.99 | 48,969 | -0.09(-0.64%) |
Mar 22, 2019 | 14.16 | 14.35 | 13.99 | 14.08 | 18,500 | -0.18(-1.26%) |
Mar 21, 2019 | 14.40 | 14.54 | 14.20 | 14.26 | 43,572 | -0.06(-0.42%) |
Mar 20, 2019 | 14.27 | 14.40 | 13.84 | 14.32 | 49,805 | -0.06(-0.42%) |
Mar 19, 2019 | 14.38 | 14.63 | 14.38 | 14.38 | 38,365 | +0.10(+0.70%) |
Mar 18, 2019 | 14.38 | 14.62 | 14.00 | 14.28 | 77,081 | +0.00(+0.00%) |
Mar 15, 2019 | 14.59 | 14.95 | 14.28 | 14.28 | 100,200 | -0.13(-0.90%) |
Mar 14, 2019 | 14.47 | 14.60 | 14.23 | 14.41 | 17,940 | -0.02(-0.14%) |
Mar 13, 2019 | 14.93 | 15.00 | 13.74 | 14.43 | 139,976 | -0.45(-3.02%) |
Mar 12, 2019 | 14.60 | 15.00 | 13.95 | 14.88 | 189,717 | +0.76(+5.38%) |
Mar 11, 2019 | 14.98 | 14.98 | 14.12 | 14.12 | 28,763 | -0.62(-4.21%) |
Mar 08, 2019 | 14.41 | 14.89 | 14.40 | 14.74 | 21,700 | +0.17(+1.17%) |
Mar 07, 2019 | 14.88 | 14.88 | 14.05 | 14.57 | 81,337 | +0.11(+0.76%) |
Mar 06, 2019 | 14.91 | 15.19 | 14.13 | 14.46 | 20,262 | -0.61(-4.05%) |
Mar 05, 2019 | 14.54 | 15.20 | 14.52 | 15.07 | 62,530 | +0.53(+3.65%) |
Mar 04, 2019 | 15.70 | 15.79 | 14.25 | 14.54 | 103,979 | -1.15(-7.33%) |