Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.89 | 10.93 | 10.05 | 10.19 | 134,400 | -0.82(-7.45%) |
May 30, 2019 | 10.79 | 11.42 | 10.72 | 11.01 | 171,066 | +0.25(+2.32%) |
May 29, 2019 | 10.70 | 10.79 | 10.39 | 10.76 | 136,795 | +0.03(+0.28%) |
May 28, 2019 | 11.22 | 11.41 | 10.67 | 10.73 | 269,579 | -0.26(-2.37%) |
May 24, 2019 | 11.11 | 11.16 | 10.76 | 10.99 | 89,400 | -0.05(-0.45%) |
May 23, 2019 | 10.68 | 11.18 | 10.64 | 11.04 | 186,968 | +0.22(+2.03%) |
May 22, 2019 | 11.33 | 11.36 | 10.69 | 10.82 | 144,458 | -0.55(-4.84%) |
May 21, 2019 | 10.64 | 11.43 | 10.48 | 11.37 | 224,628 | +0.86(+8.18%) |
May 20, 2019 | 10.54 | 10.70 | 10.35 | 10.51 | 83,102 | -0.07(-0.66%) |
May 17, 2019 | 10.48 | 10.80 | 10.46 | 10.58 | 124,800 | -0.01(-0.09%) |
May 16, 2019 | 10.51 | 10.77 | 10.29 | 10.59 | 100,152 | +0.10(+0.95%) |
May 15, 2019 | 10.24 | 10.51 | 10.18 | 10.49 | 152,193 | +0.15(+1.45%) |
May 14, 2019 | 10.40 | 10.51 | 10.01 | 10.34 | 175,242 | +0.04(+0.39%) |
May 13, 2019 | 10.52 | 10.64 | 10.16 | 10.30 | 162,589 | -0.55(-5.07%) |
May 10, 2019 | 10.56 | 10.86 | 10.38 | 10.85 | 136,100 | +0.20(+1.88%) |
May 09, 2019 | 10.71 | 10.71 | 10.31 | 10.65 | 131,370 | -0.19(-1.75%) |
May 08, 2019 | 10.66 | 11.01 | 10.36 | 10.84 | 92,972 | +0.14(+1.31%) |
May 07, 2019 | 11.04 | 11.07 | 10.55 | 10.70 | 132,371 | -0.47(-4.21%) |
May 06, 2019 | 10.40 | 11.33 | 10.39 | 11.17 | 241,260 | +0.52(+4.88%) |
May 03, 2019 | 9.930 | 10.67 | 9.930 | 10.65 | 229,600 | +0.69(+6.93%) |
May 02, 2019 | 9.800 | 10.35 | 9.780 | 9.960 | 227,365 | -0.23(-2.26%) |
May 01, 2019 | 10.35 | 10.48 | 10.16 | 10.19 | 192,277 | -0.09(-0.88%) |
Apr 30, 2019 | 10.10 | 10.35 | 9.948 | 10.28 | 220,153 | +0.16(+1.58%) |
Apr 29, 2019 | 10.13 | 10.30 | 9.900 | 10.12 | 105,337 | -0.03(-0.30%) |
Apr 26, 2019 | 9.870 | 10.24 | 9.800 | 10.15 | 200,100 | +0.26(+2.63%) |
Apr 25, 2019 | 9.580 | 9.990 | 9.410 | 9.890 | 130,172 | +0.31(+3.24%) |
Apr 24, 2019 | 9.680 | 9.710 | 9.370 | 9.580 | 154,544 | -0.07(-0.73%) |
Apr 23, 2019 | 9.460 | 9.790 | 9.380 | 9.650 | 143,921 | +0.19(+2.01%) |
Apr 22, 2019 | 9.420 | 9.630 | 9.210 | 9.460 | 177,484 | +0.02(+0.21%) |
Apr 18, 2019 | 9.840 | 9.970 | 9.300 | 9.440 | 352,100 | -0.40(-4.07%) |
Apr 17, 2019 | 10.01 | 10.01 | 9.580 | 9.840 | 186,388 | -0.17(-1.70%) |
Apr 16, 2019 | 9.680 | 10.24 | 9.640 | 10.01 | 225,844 | +0.15(+1.52%) |
Apr 15, 2019 | 10.02 | 10.14 | 9.750 | 9.860 | 194,172 | -0.23(-2.28%) |
Apr 12, 2019 | 10.20 | 10.20 | 9.760 | 10.09 | 280,400 | +0.00(+0.00%) |
Apr 11, 2019 | 10.49 | 10.54 | 9.590 | 10.09 | 452,414 | -0.32(-3.07%) |
Apr 10, 2019 | 10.31 | 10.88 | 10.31 | 10.41 | 446,958 | +0.15(+1.46%) |
Apr 09, 2019 | 11.01 | 11.16 | 10.24 | 10.26 | 732,385 | -0.74(-6.73%) |
Apr 08, 2019 | 13.04 | 13.19 | 10.26 | 11.00 | 1,861,386 | -2.05(-15.71%) |
Apr 05, 2019 | 13.18 | 13.95 | 12.96 | 13.05 | 363,900 | -0.07(-0.53%) |
Apr 04, 2019 | 12.76 | 13.15 | 12.49 | 13.12 | 288,947 | +0.28(+2.18%) |
Apr 03, 2019 | 12.73 | 13.20 | 12.70 | 12.84 | 334,375 | +0.23(+1.82%) |
Apr 02, 2019 | 11.60 | 12.96 | 11.52 | 12.61 | 727,163 | +1.11(+9.65%) |
Apr 01, 2019 | 12.07 | 12.17 | 11.43 | 11.50 | 3,119,511 | -0.57(-4.72%) |
Mar 29, 2019 | 12.60 | 12.70 | 11.85 | 12.07 | 354,900 | -0.58(-4.58%) |
Mar 28, 2019 | 13.00 | 13.07 | 12.55 | 12.65 | 298,213 | -0.43(-3.29%) |
Mar 27, 2019 | 14.19 | 14.40 | 12.92 | 13.08 | 350,999 | -1.12(-7.89%) |
Mar 26, 2019 | 14.48 | 14.95 | 13.90 | 14.20 | 144,567 | -0.16(-1.11%) |
Mar 25, 2019 | 15.55 | 16.30 | 14.21 | 14.36 | 342,339 | -1.15(-7.41%) |
Mar 22, 2019 | 17.46 | 17.57 | 15.42 | 15.51 | 170,700 | -2.03(-11.57%) |
Mar 21, 2019 | 16.99 | 17.83 | 16.99 | 17.54 | 166,831 | +0.40(+2.33%) |
Mar 20, 2019 | 16.75 | 17.44 | 16.59 | 17.14 | 126,863 | +0.38(+2.27%) |
Mar 19, 2019 | 16.78 | 16.92 | 16.28 | 16.76 | 144,748 | -0.01(-0.06%) |
Mar 18, 2019 | 16.48 | 16.99 | 16.37 | 16.77 | 156,258 | +0.30(+1.82%) |
Mar 15, 2019 | 16.19 | 16.75 | 16.00 | 16.47 | 870,400 | +0.29(+1.79%) |
Mar 14, 2019 | 16.22 | 16.60 | 15.96 | 16.18 | 133,858 | -0.04(-0.25%) |
Mar 13, 2019 | 16.59 | 16.61 | 16.06 | 16.22 | 237,833 | -0.32(-1.93%) |
Mar 12, 2019 | 16.87 | 16.91 | 16.39 | 16.54 | 83,678 | -0.25(-1.49%) |
Mar 11, 2019 | 16.30 | 16.95 | 16.18 | 16.79 | 154,109 | +0.47(+2.88%) |
Mar 08, 2019 | 16.08 | 16.40 | 16.01 | 16.32 | 172,900 | +0.24(+1.49%) |
Mar 07, 2019 | 16.14 | 16.37 | 16.00 | 16.08 | 232,003 | -0.07(-0.43%) |
Mar 06, 2019 | 16.50 | 16.65 | 15.98 | 16.15 | 164,702 | -0.37(-2.24%) |
Mar 05, 2019 | 15.71 | 16.71 | 15.61 | 16.52 | 347,586 | +0.85(+5.42%) |
Mar 04, 2019 | 15.00 | 15.80 | 15.00 | 15.67 | 223,502 | +0.66(+4.40%) |