Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.99 | 11.02 | 10.82 | 10.98 | 170,300 | -0.15(-1.35%) |
May 30, 2019 | 11.38 | 11.38 | 10.92 | 11.13 | 218,227 | -0.20(-1.77%) |
May 29, 2019 | 11.21 | 11.46 | 11.08 | 11.33 | 92,333 | +0.05(+0.44%) |
May 28, 2019 | 11.27 | 11.59 | 11.25 | 11.28 | 82,462 | -0.14(-1.23%) |
May 24, 2019 | 11.33 | 11.50 | 11.33 | 11.42 | 124,600 | +0.12(+1.06%) |
May 23, 2019 | 11.46 | 11.46 | 11.18 | 11.30 | 158,691 | -0.21(-1.82%) |
May 22, 2019 | 11.50 | 11.68 | 11.13 | 11.51 | 114,287 | +0.08(+0.70%) |
May 21, 2019 | 11.14 | 11.59 | 11.01 | 11.43 | 265,132 | +0.25(+2.24%) |
May 20, 2019 | 11.00 | 11.24 | 10.77 | 11.18 | 85,870 | +0.07(+0.63%) |
May 17, 2019 | 10.84 | 11.24 | 10.81 | 11.11 | 109,600 | +0.10(+0.91%) |
May 16, 2019 | 11.09 | 11.21 | 10.89 | 11.01 | 274,383 | -0.06(-0.54%) |
May 15, 2019 | 11.09 | 11.25 | 11.00 | 11.07 | 88,964 | -0.13(-1.16%) |
May 14, 2019 | 10.89 | 11.41 | 10.80 | 11.20 | 205,973 | +0.32(+2.94%) |
May 13, 2019 | 10.90 | 10.97 | 10.71 | 10.88 | 123,628 | -0.12(-1.09%) |
May 10, 2019 | 10.84 | 11.10 | 10.61 | 11.00 | 268,900 | +0.12(+1.10%) |
May 09, 2019 | 10.43 | 10.97 | 10.43 | 10.88 | 155,014 | +0.34(+3.23%) |
May 08, 2019 | 10.58 | 10.66 | 10.47 | 10.54 | 108,426 | -0.06(-0.57%) |
May 07, 2019 | 10.59 | 10.73 | 10.49 | 10.60 | 173,421 | -0.05(-0.47%) |
May 06, 2019 | 10.45 | 11.04 | 10.45 | 10.65 | 234,184 | +0.15(+1.43%) |
May 03, 2019 | 10.76 | 10.97 | 10.50 | 10.50 | 381,100 | -0.22(-2.05%) |
May 02, 2019 | 10.73 | 10.88 | 10.59 | 10.72 | 158,603 | -0.03(-0.28%) |
May 01, 2019 | 10.97 | 11.06 | 10.59 | 10.75 | 180,026 | -0.18(-1.65%) |
Apr 30, 2019 | 11.04 | 11.09 | 10.79 | 10.93 | 411,363 | -0.02(-0.18%) |
Apr 29, 2019 | 11.12 | 11.26 | 10.89 | 10.95 | 188,851 | -0.15(-1.35%) |
Apr 26, 2019 | 11.41 | 11.41 | 10.86 | 11.10 | 203,200 | -0.16(-1.42%) |
Apr 25, 2019 | 11.41 | 11.41 | 11.13 | 11.26 | 206,431 | -0.14(-1.23%) |
Apr 24, 2019 | 10.98 | 11.55 | 10.98 | 11.40 | 306,308 | +0.33(+2.98%) |
Apr 23, 2019 | 11.26 | 11.26 | 11.00 | 11.07 | 326,418 | +0.10(+0.91%) |
Apr 22, 2019 | 11.10 | 11.16 | 10.95 | 10.97 | 388,163 | -0.06(-0.54%) |
Apr 18, 2019 | 11.50 | 11.90 | 10.94 | 11.03 | 1,275,700 | -2.00(-15.35%) |
Apr 17, 2019 | 13.98 | 13.98 | 12.84 | 13.03 | 91,086 | -0.79(-5.72%) |
Apr 16, 2019 | 13.75 | 14.05 | 13.56 | 13.82 | 59,004 | +0.03(+0.22%) |
Apr 15, 2019 | 14.23 | 14.29 | 13.62 | 13.79 | 90,794 | -0.43(-3.02%) |
Apr 12, 2019 | 14.55 | 14.57 | 14.06 | 14.22 | 131,500 | -0.05(-0.35%) |
Apr 11, 2019 | 14.60 | 14.73 | 14.07 | 14.27 | 50,382 | -0.27(-1.86%) |
Apr 10, 2019 | 14.97 | 14.99 | 14.32 | 14.54 | 51,185 | -0.34(-2.28%) |
Apr 09, 2019 | 14.95 | 15.11 | 14.75 | 14.88 | 49,693 | -0.08(-0.53%) |
Apr 08, 2019 | 14.82 | 15.03 | 14.75 | 14.96 | 35,912 | +0.12(+0.81%) |
Apr 05, 2019 | 14.70 | 15.00 | 14.70 | 14.84 | 42,300 | +0.21(+1.44%) |
Apr 04, 2019 | 14.47 | 14.74 | 14.33 | 14.63 | 27,999 | +0.06(+0.41%) |
Apr 03, 2019 | 14.90 | 15.33 | 14.42 | 14.57 | 91,129 | -0.26(-1.75%) |
Apr 02, 2019 | 14.75 | 14.83 | 14.46 | 14.83 | 52,478 | +0.03(+0.20%) |
Apr 01, 2019 | 14.11 | 14.89 | 13.94 | 14.80 | 99,991 | +0.82(+5.87%) |
Mar 29, 2019 | 13.73 | 14.00 | 13.56 | 13.98 | 81,000 | +0.41(+3.02%) |
Mar 28, 2019 | 13.54 | 14.25 | 13.42 | 13.57 | 118,380 | +0.04(+0.30%) |
Mar 27, 2019 | 13.80 | 13.80 | 13.35 | 13.53 | 64,753 | -0.29(-2.10%) |
Mar 26, 2019 | 13.55 | 13.87 | 13.54 | 13.82 | 49,623 | +0.32(+2.37%) |
Mar 25, 2019 | 14.00 | 14.00 | 13.34 | 13.50 | 94,611 | -0.40(-2.88%) |
Mar 22, 2019 | 14.21 | 14.21 | 13.80 | 13.90 | 51,900 | -0.41(-2.87%) |
Mar 21, 2019 | 13.19 | 14.33 | 13.19 | 14.31 | 136,693 | +1.00(+7.51%) |
Mar 20, 2019 | 13.68 | 13.85 | 13.25 | 13.31 | 52,921 | -0.21(-1.55%) |
Mar 19, 2019 | 14.10 | 14.15 | 13.43 | 13.52 | 64,906 | -0.47(-3.36%) |
Mar 18, 2019 | 13.29 | 14.18 | 13.15 | 13.99 | 79,757 | +0.70(+5.27%) |
Mar 15, 2019 | 13.06 | 13.49 | 12.90 | 13.29 | 69,700 | -0.02(-0.15%) |
Mar 14, 2019 | 13.73 | 13.83 | 13.19 | 13.31 | 30,845 | -0.49(-3.55%) |
Mar 13, 2019 | 13.53 | 13.87 | 13.33 | 13.80 | 57,968 | +0.35(+2.60%) |
Mar 12, 2019 | 13.20 | 13.73 | 13.04 | 13.45 | 54,758 | +0.31(+2.36%) |
Mar 11, 2019 | 12.97 | 13.27 | 12.78 | 13.14 | 71,455 | +0.25(+1.94%) |
Mar 08, 2019 | 13.47 | 13.48 | 12.81 | 12.89 | 73,600 | -0.59(-4.38%) |
Mar 07, 2019 | 13.35 | 13.74 | 13.10 | 13.48 | 49,723 | +0.13(+0.97%) |
Mar 06, 2019 | 13.80 | 13.80 | 13.12 | 13.35 | 70,984 | -0.41(-2.98%) |
Mar 05, 2019 | 13.83 | 13.95 | 13.61 | 13.76 | 80,220 | -0.07(-0.51%) |
Mar 04, 2019 | 13.64 | 13.84 | 13.24 | 13.83 | 61,275 | +0.20(+1.47%) |