Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.59 | 10.59 | 10.09 | 10.19 | 1,045,000 | -0.51(-4.77%) |
May 30, 2019 | 10.58 | 10.83 | 10.51 | 10.70 | 704,855 | +0.18(+1.71%) |
May 29, 2019 | 10.84 | 10.90 | 10.40 | 10.52 | 1,220,102 | -1.04(-9.00%) |
May 28, 2019 | 11.50 | 11.78 | 11.49 | 11.56 | 613,590 | +0.10(+0.87%) |
May 24, 2019 | 11.62 | 11.71 | 11.40 | 11.46 | 270,700 | -0.10(-0.87%) |
May 23, 2019 | 11.63 | 11.71 | 11.34 | 11.56 | 475,812 | -0.15(-1.28%) |
May 22, 2019 | 12.09 | 12.16 | 11.71 | 11.71 | 249,093 | -0.44(-3.62%) |
May 21, 2019 | 11.92 | 12.18 | 11.92 | 12.15 | 337,299 | +0.34(+2.88%) |
May 20, 2019 | 11.86 | 11.99 | 11.79 | 11.81 | 286,202 | -0.16(-1.34%) |
May 17, 2019 | 12.05 | 12.37 | 11.97 | 11.97 | 350,500 | -0.17(-1.40%) |
May 16, 2019 | 12.17 | 12.32 | 12.04 | 12.14 | 1,015,356 | +0.00(+0.00%) |
May 15, 2019 | 11.65 | 12.16 | 11.65 | 12.14 | 513,483 | +0.39(+3.32%) |
May 14, 2019 | 11.68 | 11.99 | 11.48 | 11.75 | 880,811 | -0.01(-0.09%) |
May 13, 2019 | 11.18 | 11.86 | 10.95 | 11.76 | 1,111,926 | +0.38(+3.34%) |
May 10, 2019 | 11.38 | 11.97 | 11.24 | 11.38 | 950,800 | -0.09(-0.78%) |
May 09, 2019 | 10.00 | 11.70 | 10.00 | 11.47 | 1,928,880 | -0.90(-7.28%) |
May 08, 2019 | 12.19 | 12.53 | 12.08 | 12.37 | 1,152,982 | +0.13(+1.06%) |
May 07, 2019 | 12.76 | 13.15 | 12.14 | 12.24 | 975,017 | -0.72(-5.56%) |
May 06, 2019 | 12.84 | 13.08 | 12.68 | 12.96 | 725,404 | -0.23(-1.74%) |
May 03, 2019 | 12.97 | 13.39 | 12.88 | 13.19 | 1,067,900 | +0.38(+2.97%) |
May 02, 2019 | 12.90 | 12.98 | 12.49 | 12.81 | 599,861 | -0.02(-0.16%) |
May 01, 2019 | 12.83 | 13.02 | 12.76 | 12.83 | 698,428 | +0.04(+0.31%) |
Apr 30, 2019 | 12.70 | 13.00 | 12.52 | 12.79 | 1,010,137 | +0.14(+1.11%) |
Apr 29, 2019 | 12.69 | 12.92 | 12.61 | 12.65 | 1,153,002 | -0.04(-0.32%) |
Apr 26, 2019 | 11.88 | 12.86 | 11.75 | 12.69 | 1,290,800 | +0.66(+5.49%) |
Apr 25, 2019 | 12.13 | 12.35 | 11.80 | 12.03 | 609,244 | -0.01(-0.08%) |
Apr 24, 2019 | 12.15 | 12.36 | 12.01 | 12.04 | 812,062 | -0.16(-1.31%) |
Apr 23, 2019 | 12.23 | 12.27 | 12.07 | 12.20 | 655,720 | -0.02(-0.16%) |
Apr 22, 2019 | 12.80 | 12.90 | 11.84 | 12.22 | 1,058,341 | -0.74(-5.71%) |
Apr 18, 2019 | 12.62 | 13.13 | 12.56 | 12.96 | 1,268,600 | +0.45(+3.60%) |
Apr 17, 2019 | 12.18 | 12.71 | 12.05 | 12.51 | 797,525 | +0.40(+3.30%) |
Apr 16, 2019 | 12.16 | 12.40 | 11.81 | 12.11 | 1,004,195 | +0.56(+4.85%) |
Apr 15, 2019 | 11.64 | 11.79 | 11.45 | 11.55 | 265,022 | -0.13(-1.11%) |
Apr 12, 2019 | 11.64 | 11.83 | 11.47 | 11.68 | 417,300 | +0.13(+1.13%) |
Apr 11, 2019 | 11.64 | 11.65 | 11.15 | 11.55 | 1,061,850 | -0.04(-0.35%) |
Apr 10, 2019 | 11.86 | 11.89 | 11.58 | 11.59 | 783,497 | -0.26(-2.19%) |
Apr 09, 2019 | 11.89 | 12.18 | 11.66 | 11.85 | 1,498,566 | -0.04(-0.34%) |
Apr 08, 2019 | 12.20 | 12.21 | 11.69 | 11.89 | 716,998 | +0.02(+0.17%) |
Apr 05, 2019 | 11.55 | 12.06 | 11.47 | 11.87 | 1,441,200 | +0.34(+2.95%) |
Apr 04, 2019 | 11.32 | 11.73 | 11.17 | 11.53 | 718,390 | +0.25(+2.22%) |
Apr 03, 2019 | 11.75 | 11.99 | 11.02 | 11.28 | 1,868,738 | +0.83(+7.94%) |
Apr 02, 2019 | 10.85 | 10.85 | 10.28 | 10.45 | 855,809 | -0.34(-3.15%) |
Apr 01, 2019 | 10.64 | 10.85 | 10.52 | 10.79 | 666,740 | +0.19(+1.79%) |
Mar 29, 2019 | 10.73 | 10.73 | 10.39 | 10.60 | 749,400 | -0.09(-0.84%) |
Mar 28, 2019 | 10.49 | 10.76 | 10.37 | 10.69 | 969,371 | +0.20(+1.91%) |
Mar 27, 2019 | 10.19 | 10.57 | 10.11 | 10.49 | 431,442 | +0.22(+2.14%) |
Mar 26, 2019 | 10.10 | 10.33 | 10.06 | 10.27 | 383,959 | +0.13(+1.28%) |
Mar 25, 2019 | 10.02 | 10.32 | 9.914 | 10.14 | 530,850 | +0.03(+0.30%) |
Mar 22, 2019 | 9.980 | 10.34 | 9.910 | 10.11 | 638,800 | +0.23(+2.33%) |
Mar 21, 2019 | 9.850 | 9.910 | 9.645 | 9.880 | 524,754 | +0.03(+0.30%) |
Mar 20, 2019 | 9.260 | 10.12 | 9.200 | 9.850 | 882,066 | +0.63(+6.83%) |
Mar 19, 2019 | 9.360 | 9.450 | 9.115 | 9.220 | 498,993 | -0.11(-1.18%) |
Mar 18, 2019 | 9.320 | 9.450 | 9.100 | 9.330 | 448,167 | +0.09(+0.97%) |
Mar 15, 2019 | 8.610 | 9.250 | 8.592 | 9.240 | 892,300 | +0.73(+8.58%) |
Mar 14, 2019 | 8.570 | 8.660 | 8.330 | 8.510 | 409,601 | -0.06(-0.70%) |
Mar 13, 2019 | 8.020 | 8.620 | 8.020 | 8.570 | 623,667 | +0.56(+6.99%) |
Mar 12, 2019 | 8.010 | 8.180 | 8.000 | 8.010 | 784,621 | -0.08(-0.99%) |
Mar 11, 2019 | 8.000 | 8.180 | 7.870 | 8.090 | 1,503,511 | +0.09(+1.12%) |
Mar 08, 2019 | 7.760 | 8.010 | 7.550 | 8.000 | 584,100 | +0.21(+2.70%) |
Mar 07, 2019 | 8.060 | 8.160 | 7.790 | 7.790 | 550,723 | -0.19(-2.38%) |
Mar 06, 2019 | 8.010 | 8.360 | 7.950 | 7.980 | 1,315,388 | -0.08(-0.99%) |
Mar 05, 2019 | 7.920 | 8.240 | 7.910 | 8.060 | 1,623,407 | +0.11(+1.38%) |
Mar 04, 2019 | 8.110 | 8.500 | 7.930 | 7.950 | 1,347,718 | +0.00(+0.00%) |