Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.82 | 11.90 | 11.40 | 11.49 | 232,700 | -0.53(-4.41%) |
May 30, 2019 | 12.07 | 12.32 | 11.88 | 12.02 | 137,157 | +0.00(+0.00%) |
May 29, 2019 | 11.91 | 12.11 | 11.81 | 12.02 | 219,920 | -0.08(-0.66%) |
May 28, 2019 | 11.78 | 12.22 | 11.78 | 12.10 | 217,902 | +0.40(+3.42%) |
May 24, 2019 | 11.57 | 11.72 | 11.51 | 11.70 | 183,100 | +0.21(+1.83%) |
May 23, 2019 | 11.37 | 11.50 | 11.30 | 11.49 | 211,491 | -0.09(-0.78%) |
May 22, 2019 | 11.55 | 11.76 | 11.55 | 11.58 | 172,181 | -0.15(-1.28%) |
May 21, 2019 | 11.69 | 11.94 | 11.63 | 11.73 | 257,929 | +0.23(+2.00%) |
May 20, 2019 | 12.21 | 12.28 | 11.41 | 11.50 | 295,947 | -1.00(-8.00%) |
May 17, 2019 | 12.61 | 12.96 | 12.39 | 12.50 | 214,400 | -0.23(-1.81%) |
May 16, 2019 | 12.86 | 12.95 | 12.53 | 12.73 | 204,330 | -0.25(-1.93%) |
May 15, 2019 | 12.91 | 13.12 | 12.84 | 12.98 | 569,165 | -0.10(-0.76%) |
May 14, 2019 | 13.51 | 13.62 | 13.04 | 13.08 | 503,735 | -0.23(-1.73%) |
May 13, 2019 | 13.71 | 13.94 | 13.25 | 13.31 | 258,717 | -0.70(-5.00%) |
May 10, 2019 | 14.11 | 14.28 | 13.78 | 14.01 | 385,100 | -0.23(-1.62%) |
May 09, 2019 | 14.16 | 14.44 | 13.85 | 14.24 | 357,255 | -0.15(-1.04%) |
May 08, 2019 | 14.40 | 14.56 | 14.05 | 14.39 | 403,634 | -0.01(-0.07%) |
May 07, 2019 | 14.51 | 15.00 | 13.90 | 14.40 | 782,572 | +1.43(+11.03%) |
May 06, 2019 | 12.40 | 13.09 | 12.38 | 12.97 | 275,042 | +0.11(+0.86%) |
May 03, 2019 | 12.42 | 12.87 | 12.32 | 12.86 | 306,000 | +0.54(+4.38%) |
May 02, 2019 | 11.94 | 12.49 | 11.94 | 12.32 | 249,404 | +0.27(+2.24%) |
May 01, 2019 | 12.31 | 12.44 | 12.04 | 12.05 | 386,907 | -0.13(-1.07%) |
Apr 30, 2019 | 12.31 | 12.41 | 12.10 | 12.18 | 309,943 | -0.14(-1.14%) |
Apr 29, 2019 | 12.41 | 12.57 | 12.31 | 12.32 | 150,958 | -0.09(-0.73%) |
Apr 26, 2019 | 12.04 | 12.43 | 11.81 | 12.41 | 278,000 | +0.22(+1.80%) |
Apr 25, 2019 | 12.60 | 12.61 | 11.98 | 12.19 | 223,274 | -0.39(-3.10%) |
Apr 24, 2019 | 12.55 | 12.82 | 12.54 | 12.58 | 157,205 | +0.04(+0.32%) |
Apr 23, 2019 | 12.41 | 12.73 | 12.32 | 12.54 | 176,939 | +0.12(+0.97%) |
Apr 22, 2019 | 12.62 | 12.65 | 12.33 | 12.42 | 127,318 | -0.23(-1.82%) |
Apr 18, 2019 | 12.75 | 12.85 | 12.56 | 12.65 | 191,400 | -0.13(-1.02%) |
Apr 17, 2019 | 12.56 | 12.79 | 12.40 | 12.78 | 263,548 | +0.33(+2.65%) |
Apr 16, 2019 | 12.02 | 12.45 | 11.99 | 12.45 | 263,841 | +0.54(+4.53%) |
Apr 15, 2019 | 12.01 | 12.10 | 11.75 | 11.91 | 140,854 | -0.10(-0.83%) |
Apr 12, 2019 | 12.03 | 12.09 | 11.88 | 12.01 | 145,300 | +0.10(+0.84%) |
Apr 11, 2019 | 12.14 | 12.14 | 11.83 | 11.91 | 132,082 | -0.14(-1.16%) |
Apr 10, 2019 | 11.79 | 12.12 | 11.72 | 12.05 | 302,716 | +0.25(+2.12%) |
Apr 09, 2019 | 11.89 | 11.97 | 11.75 | 11.80 | 236,023 | -0.16(-1.34%) |
Apr 08, 2019 | 12.00 | 12.00 | 11.74 | 11.96 | 106,145 | -0.11(-0.91%) |
Apr 05, 2019 | 12.03 | 12.19 | 11.99 | 12.07 | 143,600 | +0.16(+1.34%) |
Apr 04, 2019 | 11.78 | 12.08 | 11.78 | 11.91 | 196,864 | +0.09(+0.76%) |
Apr 03, 2019 | 11.44 | 11.91 | 11.33 | 11.82 | 434,374 | +0.55(+4.88%) |
Apr 02, 2019 | 11.33 | 11.40 | 11.19 | 11.27 | 241,316 | -0.01(-0.09%) |
Apr 01, 2019 | 10.99 | 11.41 | 10.94 | 11.28 | 242,201 | +0.44(+4.06%) |
Mar 29, 2019 | 10.60 | 10.93 | 10.60 | 10.84 | 240,500 | +0.36(+3.44%) |
Mar 28, 2019 | 10.65 | 10.79 | 10.40 | 10.48 | 343,614 | -0.16(-1.50%) |
Mar 27, 2019 | 10.75 | 10.88 | 10.35 | 10.64 | 210,513 | -0.15(-1.39%) |
Mar 26, 2019 | 11.06 | 11.16 | 10.73 | 10.79 | 250,043 | -0.14(-1.28%) |
Mar 25, 2019 | 11.26 | 11.41 | 10.90 | 10.93 | 245,652 | -0.38(-3.36%) |
Mar 22, 2019 | 11.83 | 11.89 | 11.31 | 11.31 | 399,400 | -0.67(-5.59%) |
Mar 21, 2019 | 11.56 | 12.12 | 11.56 | 11.98 | 232,034 | +0.38(+3.28%) |
Mar 20, 2019 | 11.66 | 11.81 | 11.46 | 11.60 | 229,626 | -0.06(-0.51%) |
Mar 19, 2019 | 11.66 | 11.76 | 11.54 | 11.66 | 166,720 | +0.07(+0.60%) |
Mar 18, 2019 | 11.66 | 11.81 | 11.44 | 11.59 | 342,089 | -0.09(-0.77%) |
Mar 15, 2019 | 11.26 | 11.68 | 11.25 | 11.68 | 775,100 | +0.55(+4.94%) |
Mar 14, 2019 | 10.85 | 11.21 | 10.85 | 11.13 | 378,931 | +0.26(+2.39%) |
Mar 13, 2019 | 10.96 | 11.08 | 10.82 | 10.87 | 257,052 | -0.05(-0.46%) |
Mar 12, 2019 | 10.94 | 11.03 | 10.78 | 10.92 | 286,457 | +0.01(+0.09%) |
Mar 11, 2019 | 10.52 | 10.93 | 10.50 | 10.91 | 239,072 | +0.45(+4.30%) |
Mar 08, 2019 | 10.53 | 10.84 | 10.40 | 10.46 | 320,400 | -0.17(-1.60%) |
Mar 07, 2019 | 10.90 | 10.90 | 10.52 | 10.63 | 273,051 | -0.29(-2.66%) |
Mar 06, 2019 | 11.66 | 11.66 | 10.91 | 10.92 | 392,101 | -1.23(-10.12%) |
Mar 05, 2019 | 11.94 | 12.19 | 11.74 | 12.15 | 334,509 | +0.20(+1.67%) |
Mar 04, 2019 | 11.65 | 11.96 | 11.53 | 11.95 | 381,706 | +0.35(+3.02%) |