Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.70 | 11.70 | 11.50 | 11.60 | 37,100 | -0.29(-2.44%) |
May 30, 2019 | 12.00 | 12.00 | 11.83 | 11.89 | 44,750 | -0.15(-1.26%) |
May 29, 2019 | 11.92 | 12.05 | 11.92 | 12.04 | 31,588 | +0.04(+0.35%) |
May 28, 2019 | 11.92 | 12.08 | 11.92 | 12.00 | 35,750 | +0.46(+3.99%) |
May 24, 2019 | 11.52 | 11.60 | 11.48 | 11.54 | 29,100 | +0.14(+1.25%) |
May 23, 2019 | 11.46 | 11.46 | 11.34 | 11.40 | 30,952 | -0.38(-3.21%) |
May 22, 2019 | 11.81 | 11.82 | 11.76 | 11.78 | 16,142 | -0.12(-1.05%) |
May 21, 2019 | 11.91 | 11.91 | 11.81 | 11.90 | 24,789 | +0.17(+1.45%) |
May 20, 2019 | 11.85 | 11.86 | 11.73 | 11.73 | 89,009 | -0.32(-2.66%) |
May 17, 2019 | 11.94 | 12.15 | 11.94 | 12.05 | 34,100 | -0.39(-3.14%) |
May 16, 2019 | 12.37 | 12.45 | 12.36 | 12.44 | 30,668 | -0.01(-0.04%) |
May 15, 2019 | 12.45 | 12.49 | 12.36 | 12.45 | 31,851 | +0.08(+0.61%) |
May 14, 2019 | 12.49 | 12.49 | 12.24 | 12.37 | 22,438 | +0.28(+2.32%) |
May 13, 2019 | 12.32 | 12.32 | 12.00 | 12.09 | 53,753 | -0.50(-3.93%) |
May 10, 2019 | 12.70 | 12.70 | 12.40 | 12.59 | 46,900 | +0.12(+1.00%) |
May 09, 2019 | 12.50 | 12.50 | 12.26 | 12.46 | 30,652 | -0.19(-1.50%) |
May 08, 2019 | 12.57 | 12.70 | 12.53 | 12.65 | 88,840 | -0.08(-0.67%) |
May 07, 2019 | 12.89 | 13.00 | 12.72 | 12.73 | 95,967 | -0.42(-3.16%) |
May 06, 2019 | 13.10 | 13.17 | 12.93 | 13.15 | 42,337 | -0.55(-4.01%) |
May 03, 2019 | 13.64 | 13.70 | 13.57 | 13.70 | 33,300 | +0.16(+1.18%) |
May 02, 2019 | 13.69 | 13.69 | 13.51 | 13.54 | 14,247 | +0.01(+0.11%) |
May 01, 2019 | 13.53 | 13.66 | 13.50 | 13.53 | 63,296 | -0.01(-0.07%) |
Apr 30, 2019 | 13.63 | 13.63 | 13.40 | 13.54 | 31,614 | +0.05(+0.41%) |
Apr 29, 2019 | 13.56 | 13.56 | 13.40 | 13.48 | 71,089 | -0.07(-0.52%) |
Apr 26, 2019 | 13.30 | 13.67 | 13.30 | 13.55 | 11,600 | +0.16(+1.16%) |
Apr 25, 2019 | 13.44 | 13.44 | 13.30 | 13.39 | 70,964 | -0.39(-2.86%) |
Apr 24, 2019 | 14.02 | 14.02 | 13.79 | 13.79 | 19,731 | -0.41(-2.89%) |
Apr 23, 2019 | 14.25 | 14.25 | 14.03 | 14.20 | 52,171 | -0.19(-1.32%) |
Apr 22, 2019 | 14.45 | 14.45 | 14.31 | 14.39 | 16,267 | -0.06(-0.40%) |
Apr 18, 2019 | 14.50 | 14.77 | 14.41 | 14.45 | 64,800 | -0.30(-2.05%) |
Apr 17, 2019 | 14.84 | 14.97 | 14.60 | 14.75 | 156,329 | +1.47(+11.07%) |
Apr 16, 2019 | 13.42 | 13.42 | 13.26 | 13.28 | 11,819 | -0.02(-0.15%) |
Apr 15, 2019 | 13.25 | 13.33 | 13.21 | 13.30 | 34,064 | +0.04(+0.26%) |
Apr 12, 2019 | 13.18 | 13.32 | 13.18 | 13.27 | 29,000 | +0.09(+0.64%) |
Apr 11, 2019 | 13.30 | 13.30 | 13.18 | 13.18 | 12,785 | -0.18(-1.35%) |
Apr 10, 2019 | 13.34 | 13.40 | 13.32 | 13.36 | 30,826 | +0.25(+1.94%) |
Apr 09, 2019 | 13.26 | 13.26 | 13.10 | 13.11 | 87,766 | +0.08(+0.63%) |
Apr 08, 2019 | 13.02 | 13.05 | 12.88 | 13.02 | 37,085 | +0.11(+0.88%) |
Apr 05, 2019 | 13.00 | 13.00 | 12.91 | 12.91 | 25,500 | +0.03(+0.23%) |
Apr 04, 2019 | 12.72 | 12.90 | 12.72 | 12.88 | 34,222 | +0.15(+1.18%) |
Apr 03, 2019 | 12.93 | 12.97 | 12.71 | 12.73 | 18,596 | +0.21(+1.64%) |
Apr 02, 2019 | 12.51 | 12.54 | 12.50 | 12.53 | 19,577 | +0.24(+1.95%) |
Apr 01, 2019 | 12.12 | 12.35 | 12.12 | 12.29 | 14,716 | +0.23(+1.91%) |
Mar 29, 2019 | 12.06 | 12.08 | 12.03 | 12.05 | 19,100 | -0.01(-0.04%) |
Mar 28, 2019 | 12.01 | 12.08 | 12.00 | 12.06 | 48,157 | -0.02(-0.17%) |
Mar 27, 2019 | 12.31 | 12.35 | 12.07 | 12.08 | 156,095 | -0.64(-5.03%) |
Mar 26, 2019 | 12.67 | 12.78 | 12.61 | 12.72 | 12,245 | +0.03(+0.24%) |
Mar 25, 2019 | 12.66 | 12.71 | 12.65 | 12.69 | 28,464 | -0.10(-0.78%) |
Mar 22, 2019 | 12.90 | 12.92 | 12.76 | 12.79 | 88,900 | -0.03(-0.22%) |
Mar 21, 2019 | 12.50 | 12.82 | 12.50 | 12.82 | 53,791 | +0.04(+0.30%) |
Mar 20, 2019 | 12.66 | 12.85 | 12.66 | 12.78 | 42,234 | +0.12(+0.95%) |
Mar 19, 2019 | 12.60 | 12.75 | 12.60 | 12.66 | 13,826 | -0.04(-0.31%) |
Mar 18, 2019 | 12.45 | 13.00 | 12.45 | 12.70 | 59,821 | +0.26(+2.09%) |
Mar 15, 2019 | 12.49 | 12.55 | 12.44 | 12.44 | 43,000 | +0.40(+3.32%) |
Mar 14, 2019 | 11.97 | 12.08 | 11.97 | 12.04 | 32,655 | +0.09(+0.80%) |
Mar 13, 2019 | 12.02 | 12.02 | 11.93 | 11.95 | 34,251 | -0.15(-1.28%) |
Mar 12, 2019 | 12.07 | 12.25 | 12.06 | 12.10 | 34,671 | +0.08(+0.67%) |
Mar 11, 2019 | 11.85 | 12.06 | 11.85 | 12.02 | 38,283 | +0.01(+0.12%) |
Mar 08, 2019 | 12.15 | 12.15 | 11.98 | 12.01 | 30,000 | -0.49(-3.96%) |
Mar 07, 2019 | 12.71 | 12.71 | 12.48 | 12.50 | 50,674 | -0.03(-0.24%) |
Mar 06, 2019 | 12.60 | 12.71 | 12.50 | 12.53 | 17,367 | -0.08(-0.63%) |
Mar 05, 2019 | 12.52 | 12.62 | 12.52 | 12.61 | 38,296 | +0.25(+2.02%) |
Mar 04, 2019 | 12.54 | 12.54 | 12.34 | 12.36 | 50,879 | -0.41(-3.17%) |