Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.34 | 14.60 | 14.26 | 14.45 | 475,000 | -0.04(-0.28%) |
May 30, 2019 | 13.96 | 14.55 | 13.96 | 14.49 | 661,792 | +0.57(+4.09%) |
May 29, 2019 | 13.65 | 14.00 | 13.52 | 13.92 | 617,447 | +0.16(+1.16%) |
May 28, 2019 | 14.00 | 14.00 | 13.68 | 13.76 | 514,759 | -0.24(-1.71%) |
May 24, 2019 | 13.82 | 14.07 | 13.59 | 14.00 | 337,800 | +0.16(+1.16%) |
May 23, 2019 | 13.93 | 14.13 | 13.61 | 13.84 | 310,577 | -0.21(-1.49%) |
May 22, 2019 | 14.09 | 14.29 | 13.93 | 14.05 | 401,892 | -0.13(-0.92%) |
May 21, 2019 | 13.96 | 14.20 | 13.81 | 14.18 | 304,422 | +0.23(+1.65%) |
May 20, 2019 | 13.84 | 14.14 | 13.69 | 13.95 | 402,827 | +0.02(+0.14%) |
May 17, 2019 | 13.92 | 14.46 | 13.80 | 13.93 | 345,300 | -0.15(-1.07%) |
May 16, 2019 | 14.07 | 14.71 | 13.97 | 14.08 | 511,014 | +0.06(+0.43%) |
May 15, 2019 | 13.65 | 14.17 | 13.57 | 14.02 | 453,519 | +0.22(+1.59%) |
May 14, 2019 | 13.95 | 14.14 | 13.73 | 13.80 | 594,726 | -0.20(-1.43%) |
May 13, 2019 | 14.02 | 14.75 | 13.91 | 14.00 | 733,970 | -0.26(-1.82%) |
May 10, 2019 | 12.95 | 14.48 | 12.95 | 14.26 | 790,000 | +1.25(+9.61%) |
May 09, 2019 | 13.00 | 13.25 | 12.74 | 13.01 | 1,019,143 | +0.02(+0.15%) |
May 08, 2019 | 12.70 | 13.05 | 12.66 | 12.99 | 741,426 | +0.10(+0.78%) |
May 07, 2019 | 13.05 | 13.18 | 12.40 | 12.89 | 1,237,853 | -0.10(-0.77%) |
May 06, 2019 | 10.50 | 13.39 | 10.50 | 12.99 | 2,155,514 | +2.87(+28.36%) |
May 03, 2019 | 10.08 | 10.28 | 10.01 | 10.12 | 253,700 | +0.19(+1.91%) |
May 02, 2019 | 9.630 | 10.12 | 9.630 | 9.930 | 316,608 | +0.49(+5.19%) |
May 01, 2019 | 10.00 | 10.16 | 9.380 | 9.440 | 376,598 | -0.44(-4.45%) |
Apr 30, 2019 | 10.29 | 10.31 | 9.840 | 9.880 | 335,787 | -0.33(-3.23%) |
Apr 29, 2019 | 10.72 | 10.77 | 10.20 | 10.21 | 204,557 | -0.52(-4.85%) |
Apr 26, 2019 | 10.60 | 10.76 | 10.51 | 10.73 | 144,100 | +0.16(+1.51%) |
Apr 25, 2019 | 10.76 | 10.94 | 10.51 | 10.57 | 227,297 | -0.19(-1.77%) |
Apr 24, 2019 | 11.37 | 11.46 | 10.75 | 10.76 | 177,096 | -0.58(-5.11%) |
Apr 23, 2019 | 11.01 | 11.49 | 10.79 | 11.34 | 251,806 | +0.40(+3.66%) |
Apr 22, 2019 | 11.00 | 11.19 | 10.84 | 10.94 | 146,712 | -0.12(-1.08%) |
Apr 18, 2019 | 11.24 | 11.43 | 10.61 | 11.06 | 244,900 | -0.20(-1.78%) |
Apr 17, 2019 | 11.74 | 11.74 | 11.00 | 11.26 | 406,637 | -0.41(-3.51%) |
Apr 16, 2019 | 11.59 | 11.77 | 11.46 | 11.67 | 260,055 | +0.13(+1.13%) |
Apr 15, 2019 | 11.90 | 11.97 | 11.44 | 11.54 | 123,244 | -0.34(-2.86%) |
Apr 12, 2019 | 12.09 | 12.23 | 11.76 | 11.88 | 350,500 | -0.11(-0.92%) |
Apr 11, 2019 | 12.23 | 12.43 | 11.83 | 11.99 | 295,325 | -0.23(-1.88%) |
Apr 10, 2019 | 12.01 | 12.35 | 11.90 | 12.22 | 358,221 | +0.25(+2.09%) |
Apr 09, 2019 | 11.44 | 12.00 | 11.44 | 11.97 | 561,808 | +0.48(+4.18%) |
Apr 08, 2019 | 11.62 | 11.80 | 11.44 | 11.49 | 311,178 | -0.21(-1.79%) |
Apr 05, 2019 | 11.49 | 11.90 | 11.40 | 11.70 | 443,000 | +0.26(+2.27%) |
Apr 04, 2019 | 11.50 | 11.50 | 10.91 | 11.44 | 581,415 | -0.05(-0.44%) |
Apr 03, 2019 | 12.04 | 12.13 | 11.34 | 11.49 | 247,433 | -0.44(-3.69%) |
Apr 02, 2019 | 12.03 | 12.10 | 11.88 | 11.93 | 123,977 | -0.13(-1.08%) |
Apr 01, 2019 | 12.35 | 12.42 | 11.88 | 12.06 | 211,243 | -0.19(-1.55%) |
Mar 29, 2019 | 12.57 | 12.70 | 12.15 | 12.25 | 242,400 | -0.13(-1.05%) |
Mar 28, 2019 | 12.48 | 12.64 | 12.23 | 12.38 | 124,892 | -0.03(-0.24%) |
Mar 27, 2019 | 12.79 | 12.92 | 12.12 | 12.41 | 299,074 | -0.39(-3.05%) |
Mar 26, 2019 | 12.57 | 12.80 | 12.52 | 12.80 | 223,169 | +0.32(+2.56%) |
Mar 25, 2019 | 12.22 | 12.57 | 12.05 | 12.48 | 202,505 | +0.22(+1.79%) |
Mar 22, 2019 | 12.61 | 12.67 | 12.26 | 12.26 | 301,600 | -0.39(-3.08%) |
Mar 21, 2019 | 12.45 | 12.70 | 12.20 | 12.65 | 284,679 | +0.51(+4.20%) |
Mar 20, 2019 | 12.05 | 12.24 | 11.89 | 12.14 | 264,535 | +0.09(+0.75%) |
Mar 19, 2019 | 12.47 | 12.50 | 12.00 | 12.05 | 236,245 | -0.35(-2.82%) |
Mar 18, 2019 | 11.89 | 12.59 | 11.76 | 12.40 | 312,050 | +0.53(+4.47%) |
Mar 15, 2019 | 11.40 | 11.88 | 11.27 | 11.87 | 475,100 | +0.48(+4.21%) |
Mar 14, 2019 | 11.70 | 11.99 | 11.33 | 11.39 | 234,108 | -0.33(-2.82%) |
Mar 13, 2019 | 11.91 | 12.03 | 11.57 | 11.72 | 306,214 | -0.11(-0.93%) |
Mar 12, 2019 | 12.14 | 12.18 | 11.62 | 11.83 | 344,943 | -0.08(-0.67%) |
Mar 11, 2019 | 12.03 | 12.36 | 11.21 | 11.91 | 335,933 | +0.12(+1.02%) |
Mar 08, 2019 | 11.90 | 11.93 | 11.61 | 11.79 | 283,000 | -0.20(-1.67%) |
Mar 07, 2019 | 12.16 | 12.30 | 11.91 | 11.99 | 174,233 | -0.14(-1.15%) |
Mar 06, 2019 | 12.75 | 12.77 | 12.06 | 12.13 | 264,624 | -0.58(-4.56%) |
Mar 05, 2019 | 13.02 | 13.16 | 12.68 | 12.71 | 171,256 | -0.28(-2.16%) |
Mar 04, 2019 | 13.72 | 13.75 | 12.79 | 12.99 | 579,187 | -0.50(-3.71%) |