Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.10 | 12.10 | 11.30 | 11.80 | 2,370 | -0.40(-3.28%) |
May 30, 2019 | 12.00 | 12.50 | 11.50 | 12.20 | 832 | +0.40(+3.39%) |
May 29, 2019 | 12.10 | 12.30 | 11.50 | 11.80 | 4,820 | -1.00(-7.81%) |
May 28, 2019 | 12.10 | 12.80 | 11.30 | 12.80 | 24,262 | +1.00(+8.47%) |
May 24, 2019 | 11.60 | 12.20 | 11.40 | 11.80 | 1,390 | +0.10(+0.85%) |
May 23, 2019 | 11.60 | 12.20 | 11.16 | 11.70 | 1,532 | +0.00(+0.00%) |
May 22, 2019 | 11.40 | 12.20 | 11.40 | 11.70 | 2,769 | +0.40(+3.54%) |
May 21, 2019 | 11.70 | 12.33 | 11.30 | 11.30 | 1,554 | -0.50(-4.24%) |
May 20, 2019 | 12.00 | 12.00 | 11.10 | 11.80 | 4,432 | -0.20(-1.67%) |
May 17, 2019 | 11.20 | 12.30 | 11.20 | 12.00 | 6,730 | +0.70(+6.19%) |
May 16, 2019 | 11.50 | 12.15 | 9.802 | 11.30 | 76,001 | -1.60(-12.40%) |
May 15, 2019 | 13.00 | 13.40 | 12.90 | 12.90 | 2,160 | -0.10(-0.77%) |
May 14, 2019 | 13.00 | 13.70 | 12.90 | 13.00 | 2,515 | -0.10(-0.76%) |
May 13, 2019 | 13.40 | 13.57 | 13.00 | 13.10 | 1,851 | -0.60(-4.38%) |
May 10, 2019 | 13.00 | 13.93 | 13.00 | 13.70 | 3,650 | +0.60(+4.58%) |
May 09, 2019 | 14.40 | 14.50 | 13.10 | 13.10 | 779 | -0.90(-6.43%) |
May 08, 2019 | 14.20 | 14.20 | 13.78 | 14.00 | 2,899 | -0.53(-3.62%) |
May 07, 2019 | 14.00 | 14.53 | 14.00 | 14.53 | 2,534 | +0.23(+1.58%) |
May 06, 2019 | 14.10 | 14.30 | 13.90 | 14.30 | 2,588 | +0.10(+0.70%) |
May 03, 2019 | 14.50 | 14.70 | 14.20 | 14.20 | 770 | -0.10(-0.70%) |
May 02, 2019 | 14.40 | 14.80 | 14.10 | 14.30 | 1,287 | -0.20(-1.38%) |
May 01, 2019 | 14.50 | 14.90 | 14.40 | 14.50 | 1,993 | -0.20(-1.33%) |
Apr 30, 2019 | 14.17 | 14.90 | 14.17 | 14.70 | 1,248 | -0.10(-0.70%) |
Apr 29, 2019 | 14.60 | 14.90 | 14.40 | 14.80 | 1,871 | +0.50(+3.50%) |
Apr 26, 2019 | 14.30 | 14.80 | 14.04 | 14.30 | 1,250 | -0.10(-0.69%) |
Apr 25, 2019 | 14.40 | 14.50 | 14.00 | 14.40 | 1,133 | +0.10(+0.70%) |
Apr 24, 2019 | 14.70 | 14.80 | 14.30 | 14.30 | 722 | -0.50(-3.38%) |
Apr 23, 2019 | 14.20 | 14.80 | 14.00 | 14.80 | 2,235 | +0.60(+4.23%) |
Apr 22, 2019 | 14.60 | 14.60 | 14.11 | 14.20 | 1,615 | +0.00(+0.00%) |
Apr 18, 2019 | 14.20 | 14.70 | 13.90 | 14.20 | 2,070 | +0.00(+0.00%) |
Apr 17, 2019 | 14.30 | 14.70 | 13.90 | 14.20 | 1,213 | -0.30(-2.07%) |
Apr 16, 2019 | 14.60 | 14.80 | 14.35 | 14.50 | 387 | -0.10(-0.68%) |
Apr 15, 2019 | 14.80 | 14.80 | 14.30 | 14.60 | 1,681 | +0.00(+0.00%) |
Apr 12, 2019 | 14.70 | 14.80 | 14.60 | 14.60 | 2,840 | -0.10(-0.68%) |
Apr 11, 2019 | 14.40 | 14.76 | 14.40 | 14.70 | 3,475 | +0.30(+2.08%) |
Apr 10, 2019 | 13.50 | 14.40 | 13.50 | 14.40 | 1,667 | +1.00(+7.46%) |
Apr 09, 2019 | 13.70 | 13.90 | 13.00 | 13.40 | 6,628 | -0.40(-2.90%) |
Apr 08, 2019 | 14.10 | 14.10 | 13.70 | 13.80 | 2,866 | -0.20(-1.43%) |
Apr 05, 2019 | 14.46 | 14.50 | 13.96 | 14.00 | 2,100 | -0.20(-1.41%) |
Apr 04, 2019 | 14.30 | 14.60 | 14.17 | 14.20 | 1,059 | +0.10(+0.71%) |
Apr 03, 2019 | 14.30 | 14.50 | 14.10 | 14.10 | 560 | -0.30(-2.08%) |
Apr 02, 2019 | 14.60 | 14.70 | 14.30 | 14.40 | 1,064 | +0.00(+0.00%) |
Apr 01, 2019 | 14.30 | 14.60 | 14.17 | 14.40 | 827 | +0.20(+1.41%) |
Mar 29, 2019 | 14.60 | 15.00 | 14.10 | 14.20 | 1,640 | -0.70(-4.70%) |
Mar 28, 2019 | 14.90 | 15.50 | 13.90 | 14.90 | 12,307 | +0.30(+2.05%) |
Mar 27, 2019 | 14.90 | 15.00 | 14.00 | 14.60 | 2,909 | -0.15(-1.02%) |
Mar 26, 2019 | 14.60 | 14.90 | 13.60 | 14.75 | 5,186 | +0.45(+3.15%) |
Mar 25, 2019 | 15.50 | 15.50 | 14.20 | 14.30 | 7,486 | -1.20(-7.74%) |
Mar 22, 2019 | 15.50 | 16.00 | 15.20 | 15.50 | 2,070 | +0.00(+0.00%) |
Mar 21, 2019 | 15.50 | 15.72 | 15.40 | 15.50 | 861 | -0.10(-0.64%) |
Mar 20, 2019 | 15.40 | 15.70 | 15.30 | 15.60 | 644 | +0.30(+1.96%) |
Mar 19, 2019 | 16.00 | 16.00 | 15.30 | 15.30 | 2,372 | -0.65(-4.08%) |
Mar 18, 2019 | 16.00 | 16.20 | 15.90 | 15.95 | 4,465 | +0.05(+0.31%) |
Mar 15, 2019 | 15.70 | 15.90 | 15.60 | 15.90 | 1,340 | +0.10(+0.63%) |
Mar 14, 2019 | 15.80 | 15.90 | 15.20 | 15.80 | 2,494 | -0.10(-0.63%) |
Mar 13, 2019 | 16.00 | 16.00 | 15.30 | 15.90 | 2,106 | -0.05(-0.31%) |
Mar 12, 2019 | 16.30 | 16.40 | 15.90 | 15.95 | 2,732 | -0.45(-2.74%) |
Mar 11, 2019 | 16.40 | 16.40 | 16.10 | 16.40 | 3,490 | +0.30(+1.86%) |
Mar 08, 2019 | 16.20 | 16.40 | 16.10 | 16.10 | 3,310 | +0.10(+0.63%) |
Mar 07, 2019 | 16.20 | 16.40 | 16.00 | 16.00 | 4,913 | -0.40(-2.44%) |
Mar 06, 2019 | 16.70 | 16.90 | 16.20 | 16.40 | 4,002 | -0.20(-1.20%) |
Mar 05, 2019 | 16.40 | 17.00 | 16.40 | 16.60 | 2,445 | +0.00(+0.00%) |
Mar 04, 2019 | 16.60 | 16.90 | 16.40 | 16.60 | 3,205 | -0.20(-1.19%) |