Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.45 | 10.52 | 10.11 | 10.35 | 20,200 | -0.33(-3.09%) |
May 30, 2019 | 10.35 | 10.68 | 10.35 | 10.68 | 948 | +0.27(+2.59%) |
May 29, 2019 | 10.71 | 10.87 | 10.41 | 10.41 | 7,614 | -0.35(-3.25%) |
May 28, 2019 | 10.81 | 11.02 | 10.61 | 10.76 | 10,785 | -0.30(-2.69%) |
May 24, 2019 | 11.10 | 11.12 | 11.06 | 11.06 | 2,000 | -0.05(-0.47%) |
May 23, 2019 | 11.05 | 11.14 | 11.05 | 11.11 | 800 | -0.03(-0.27%) |
May 22, 2019 | 11.10 | 11.25 | 11.10 | 11.14 | 1,462 | -0.12(-1.07%) |
May 21, 2019 | 11.35 | 11.56 | 10.85 | 11.26 | 5,356 | -0.12(-1.10%) |
May 20, 2019 | 11.38 | 11.38 | 11.38 | 11.38 | 707 | -0.03(-0.22%) |
May 17, 2019 | 11.35 | 11.41 | 11.35 | 11.41 | 1,300 | -0.32(-2.73%) |
May 16, 2019 | 11.54 | 11.75 | 11.54 | 11.73 | 7,243 | +0.35(+3.10%) |
May 15, 2019 | 11.23 | 11.38 | 11.23 | 11.38 | 4,654 | +0.21(+1.86%) |
May 14, 2019 | 11.40 | 11.60 | 10.86 | 11.17 | 21,758 | -1.03(-8.44%) |
May 13, 2019 | 12.44 | 12.44 | 12.20 | 12.20 | 908 | -0.29(-2.32%) |
May 10, 2019 | 12.49 | 12.49 | 12.49 | 12.49 | 300 | +0.10(+0.79%) |
May 09, 2019 | 12.28 | 12.39 | 12.25 | 12.39 | 1,100 | -0.01(-0.07%) |
May 08, 2019 | 12.60 | 12.60 | 12.36 | 12.40 | 1,587 | -0.25(-1.97%) |
May 07, 2019 | 12.70 | 12.70 | 12.65 | 12.65 | 550 | -0.01(-0.04%) |
May 06, 2019 | 12.66 | 12.66 | 12.66 | 12.66 | 197 | +0.00(+0.00%) |
May 03, 2019 | 12.55 | 12.66 | 12.55 | 12.66 | 1,200 | +0.05(+0.36%) |
May 02, 2019 | 12.92 | 12.97 | 12.61 | 12.61 | 2,502 | -0.04(-0.32%) |
May 01, 2019 | 12.77 | 12.79 | 12.65 | 12.65 | 1,945 | -0.25(-1.94%) |
Apr 30, 2019 | 12.90 | 12.90 | 31 | +0.00(+0.00%) | ||
Apr 29, 2019 | 12.72 | 12.95 | 12.72 | 12.90 | 2,876 | +0.16(+1.28%) |
Apr 26, 2019 | 12.79 | 12.79 | 12.74 | 12.74 | 400 | -0.00(-0.02%) |
Apr 25, 2019 | 12.49 | 12.74 | 12.49 | 12.74 | 560 | +0.16(+1.27%) |
Apr 24, 2019 | 12.38 | 12.58 | 12.25 | 12.58 | 1,248 | +0.17(+1.37%) |
Apr 23, 2019 | 12.57 | 12.59 | 12.41 | 12.41 | 1,491 | +0.12(+0.94%) |
Apr 22, 2019 | 12.66 | 12.76 | 12.00 | 12.29 | 49,410 | -0.22(-1.76%) |
Apr 18, 2019 | 13.00 | 13.01 | 12.52 | 12.52 | 7,600 | -0.43(-3.36%) |
Apr 17, 2019 | 13.10 | 13.10 | 12.88 | 12.95 | 2,768 | -0.05(-0.38%) |
Apr 16, 2019 | 12.94 | 13.00 | 12.73 | 13.00 | 6,452 | +0.00(+0.00%) |
Apr 15, 2019 | 13.35 | 13.35 | 12.61 | 13.00 | 3,230 | -0.34(-2.52%) |
Apr 12, 2019 | 13.30 | 13.42 | 13.27 | 13.34 | 5,500 | +0.09(+0.65%) |
Apr 11, 2019 | 13.21 | 13.28 | 12.97 | 13.25 | 7,318 | -0.01(-0.08%) |
Apr 10, 2019 | 13.26 | 13.34 | 13.20 | 13.26 | 4,456 | -0.04(-0.30%) |
Apr 09, 2019 | 13.43 | 13.43 | 13.29 | 13.30 | 3,332 | -0.03(-0.21%) |
Apr 08, 2019 | 13.43 | 13.43 | 13.26 | 13.33 | 4,671 | -0.10(-0.76%) |
Apr 05, 2019 | 13.40 | 13.70 | 13.40 | 13.43 | 19,900 | -0.04(-0.31%) |
Apr 04, 2019 | 12.21 | 13.62 | 12.02 | 13.47 | 63,051 | +1.42(+11.80%) |
Apr 03, 2019 | 12.11 | 12.18 | 12.05 | 12.05 | 1,614 | +0.03(+0.25%) |
Apr 02, 2019 | 12.03 | 12.18 | 12.00 | 12.02 | 3,608 | +0.20(+1.69%) |
Apr 01, 2019 | 12.23 | 12.25 | 11.82 | 11.82 | 8,150 | -0.35(-2.90%) |
Mar 29, 2019 | 12.10 | 12.20 | 12.10 | 12.17 | 900 | +0.15(+1.28%) |
Mar 28, 2019 | 12.13 | 12.23 | 12.02 | 12.02 | 1,460 | -0.08(-0.69%) |
Mar 27, 2019 | 12.08 | 12.16 | 12.04 | 12.10 | 4,886 | -0.04(-0.30%) |
Mar 26, 2019 | 12.19 | 12.21 | 12.14 | 12.14 | 1,676 | +0.05(+0.38%) |
Mar 25, 2019 | 11.85 | 12.09 | 11.85 | 12.09 | 6,808 | +0.19(+1.63%) |
Mar 22, 2019 | 12.00 | 12.03 | 11.50 | 11.90 | 15,000 | -0.19(-1.60%) |
Mar 21, 2019 | 12.09 | 12.09 | 12.09 | 12.09 | 47 | +0.00(+0.00%) |
Mar 20, 2019 | 11.96 | 12.10 | 11.96 | 12.09 | 6,034 | +0.06(+0.49%) |
Mar 19, 2019 | 11.90 | 12.07 | 11.90 | 12.03 | 3,206 | -0.06(-0.46%) |
Mar 18, 2019 | 12.20 | 12.20 | 11.83 | 12.09 | 10,775 | +0.14(+1.17%) |
Mar 15, 2019 | 11.90 | 12.40 | 11.80 | 11.95 | 98,300 | +0.55(+4.82%) |
Mar 14, 2019 | 11.60 | 12.00 | 10.88 | 11.40 | 15,700 | -0.24(-2.06%) |
Mar 13, 2019 | 11.64 | 11.95 | 11.64 | 11.64 | 5,556 | +0.04(+0.34%) |
Mar 12, 2019 | 11.85 | 12.13 | 11.60 | 11.60 | 8,570 | -0.23(-1.96%) |
Mar 11, 2019 | 11.90 | 11.95 | 11.60 | 11.83 | 3,122 | +0.04(+0.36%) |
Mar 08, 2019 | 11.75 | 11.81 | 11.74 | 11.79 | 4,300 | +0.17(+1.46%) |
Mar 07, 2019 | 11.74 | 11.81 | 11.62 | 11.62 | 457 | -0.09(-0.80%) |
Mar 06, 2019 | 11.87 | 11.87 | 11.65 | 11.71 | 4,098 | -0.07(-0.57%) |
Mar 05, 2019 | 11.88 | 11.94 | 11.51 | 11.78 | 1,058 | -0.08(-0.64%) |
Mar 04, 2019 | 11.82 | 11.86 | 11.81 | 11.86 | 1,846 | -0.12(-1.04%) |