Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.56 | 11.96 | 11.56 | 11.90 | 353,418 | +0.49(+4.29%) |
May 30, 2019 | 11.24 | 11.43 | 11.18 | 11.41 | 462,570 | +0.18(+1.60%) |
May 29, 2019 | 11.25 | 11.29 | 11.19 | 11.23 | 279,020 | +0.02(+0.18%) |
May 28, 2019 | 11.18 | 11.24 | 11.14 | 11.21 | 287,444 | -0.03(-0.27%) |
May 27, 2019 | 11.24 | 11.27 | 11.15 | 11.24 | 62,283 | +0.01(+0.09%) |
May 24, 2019 | 11.20 | 11.24 | 11.16 | 11.23 | 279,039 | +0.02(+0.18%) |
May 23, 2019 | 11.24 | 11.45 | 11.21 | 11.21 | 737,966 | +0.05(+0.45%) |
May 22, 2019 | 11.26 | 11.29 | 11.11 | 11.16 | 349,838 | -0.14(-1.24%) |
May 21, 2019 | 11.30 | 11.31 | 11.18 | 11.30 | 387,748 | -0.04(-0.35%) |
May 17, 2019 | 11.34 | 11.34 | 11.34 | 0 | +0.08(+0.71%) | |
May 16, 2019 | 11.32 | 11.32 | 11.14 | 11.26 | 366,004 | -0.14(-1.23%) |
May 15, 2019 | 11.51 | 11.53 | 11.37 | 11.40 | 452,195 | -0.03(-0.26%) |
May 14, 2019 | 11.42 | 11.45 | 11.31 | 11.43 | 468,230 | -0.04(-0.35%) |
May 13, 2019 | 11.25 | 11.49 | 11.15 | 11.47 | 934,887 | +0.38(+3.43%) |
May 10, 2019 | 11.24 | 11.24 | 11.07 | 11.09 | 535,134 | -0.12(-1.07%) |
May 09, 2019 | 11.27 | 11.43 | 11.21 | 11.21 | 509,793 | -0.06(-0.53%) |
May 08, 2019 | 11.50 | 11.54 | 11.18 | 11.27 | 676,092 | -0.12(-1.05%) |
May 07, 2019 | 11.23 | 11.44 | 11.14 | 11.39 | 637,687 | +0.25(+2.24%) |
May 06, 2019 | 11.20 | 11.23 | 11.14 | 11.14 | 346,732 | -0.01(-0.09%) |
May 03, 2019 | 11.20 | 11.28 | 11.13 | 11.15 | 494,981 | +0.03(+0.27%) |
May 02, 2019 | 11.21 | 11.27 | 11.09 | 11.12 | 730,521 | -0.13(-1.16%) |
May 01, 2019 | 11.34 | 11.48 | 11.15 | 11.25 | 900,627 | -0.16(-1.40%) |
Apr 30, 2019 | 11.33 | 11.49 | 11.33 | 11.41 | 363,426 | +0.03(+0.26%) |
Apr 29, 2019 | 11.65 | 11.65 | 11.34 | 11.38 | 382,029 | -0.27(-2.32%) |
Apr 26, 2019 | 11.61 | 11.71 | 11.59 | 11.65 | 866,303 | +0.18(+1.57%) |
Apr 25, 2019 | 11.58 | 11.68 | 11.42 | 11.47 | 608,162 | -0.08(-0.69%) |
Apr 24, 2019 | 11.45 | 11.65 | 11.36 | 11.55 | 357,396 | +0.14(+1.23%) |
Apr 23, 2019 | 11.40 | 11.49 | 11.37 | 11.41 | 545,970 | -0.04(-0.35%) |
Apr 22, 2019 | 11.65 | 11.67 | 11.42 | 11.45 | 507,280 | -0.20(-1.72%) |
Apr 18, 2019 | 11.65 | 11.65 | 11.65 | 0 | -0.17(-1.44%) | |
Apr 17, 2019 | 11.89 | 11.91 | 11.73 | 11.82 | 444,018 | -0.07(-0.59%) |
Apr 16, 2019 | 12.06 | 12.06 | 11.89 | 11.89 | 494,662 | -0.27(-2.22%) |
Apr 15, 2019 | 12.00 | 12.19 | 11.95 | 12.16 | 320,497 | +0.06(+0.50%) |
Apr 12, 2019 | 12.12 | 12.16 | 12.03 | 12.10 | 317,989 | -0.06(-0.49%) |
Apr 11, 2019 | 12.14 | 12.27 | 12.08 | 12.16 | 462,771 | -0.11(-0.90%) |
Apr 10, 2019 | 12.40 | 12.48 | 12.25 | 12.27 | 344,632 | -0.16(-1.29%) |
Apr 09, 2019 | 12.39 | 12.44 | 12.34 | 12.43 | 310,512 | +0.07(+0.57%) |
Apr 08, 2019 | 12.47 | 12.47 | 12.30 | 12.36 | 202,414 | +0.03(+0.24%) |
Apr 05, 2019 | 12.32 | 12.35 | 12.23 | 12.33 | 169,813 | +0.01(+0.08%) |
Apr 04, 2019 | 12.00 | 12.34 | 11.92 | 12.32 | 290,920 | +0.27(+2.24%) |
Apr 03, 2019 | 12.05 | 12.15 | 12.04 | 12.05 | 230,715 | -0.02(-0.17%) |
Apr 02, 2019 | 11.93 | 12.11 | 11.93 | 12.07 | 298,458 | +0.10(+0.84%) |
Apr 01, 2019 | 12.19 | 12.27 | 11.91 | 11.97 | 469,284 | -0.25(-2.05%) |
Mar 29, 2019 | 12.42 | 12.42 | 12.22 | 12.22 | 201,291 | -0.09(-0.73%) |
Mar 28, 2019 | 12.41 | 12.44 | 12.22 | 12.31 | 458,707 | -0.31(-2.46%) |
Mar 27, 2019 | 12.72 | 12.80 | 12.59 | 12.62 | 283,437 | -0.15(-1.17%) |
Mar 26, 2019 | 12.64 | 12.78 | 12.53 | 12.77 | 386,587 | +0.07(+0.55%) |
Mar 25, 2019 | 12.49 | 12.74 | 12.48 | 12.70 | 1,174,941 | +0.22(+1.76%) |
Mar 22, 2019 | 12.31 | 12.49 | 12.27 | 12.48 | 639,114 | +0.16(+1.30%) |
Mar 21, 2019 | 12.24 | 12.34 | 12.12 | 12.32 | 284,312 | +0.14(+1.15%) |
Mar 20, 2019 | 12.00 | 12.19 | 11.79 | 12.18 | 569,744 | +0.24(+2.01%) |
Mar 19, 2019 | 12.03 | 12.10 | 11.94 | 11.94 | 473,987 | -0.03(-0.25%) |
Mar 18, 2019 | 12.17 | 12.18 | 11.97 | 11.97 | 471,521 | -0.16(-1.32%) |
Mar 15, 2019 | 12.18 | 12.29 | 12.04 | 12.13 | 450,872 | +0.03(+0.25%) |
Mar 14, 2019 | 12.16 | 12.21 | 12.07 | 12.10 | 308,687 | -0.26(-2.10%) |
Mar 13, 2019 | 12.48 | 12.50 | 12.29 | 12.36 | 465,305 | -0.03(-0.24%) |
Mar 12, 2019 | 12.17 | 12.39 | 12.17 | 12.39 | 675,310 | +0.21(+1.72%) |
Mar 11, 2019 | 12.22 | 12.31 | 11.99 | 12.18 | 632,868 | -0.04(-0.33%) |
Mar 08, 2019 | 12.12 | 12.23 | 12.00 | 12.22 | 755,914 | +0.29(+2.43%) |
Mar 07, 2019 | 11.73 | 11.95 | 11.73 | 11.93 | 351,287 | +0.14(+1.19%) |
Mar 06, 2019 | 11.98 | 11.98 | 11.78 | 11.79 | 393,344 | -0.18(-1.50%) |
Mar 05, 2019 | 11.82 | 11.98 | 11.82 | 11.97 | 407,948 | +0.07(+0.59%) |
Mar 04, 2019 | 11.77 | 11.90 | 11.63 | 11.90 | 618,155 | +0.11(+0.93%) |