Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.920 | 9.920 | 9.550 | 9.780 | 811,300 | -0.22(-2.20%) |
May 30, 2019 | 10.10 | 10.19 | 9.980 | 10.00 | 500,438 | -0.07(-0.70%) |
May 29, 2019 | 9.930 | 10.37 | 9.830 | 10.07 | 1,102,796 | +0.04(+0.40%) |
May 28, 2019 | 10.32 | 10.39 | 9.920 | 10.03 | 765,267 | -0.28(-2.72%) |
May 24, 2019 | 10.57 | 10.61 | 10.29 | 10.31 | 483,800 | -0.17(-1.62%) |
May 23, 2019 | 10.13 | 10.52 | 10.00 | 10.48 | 813,508 | +0.28(+2.75%) |
May 22, 2019 | 10.51 | 10.63 | 10.19 | 10.20 | 615,665 | -0.40(-3.77%) |
May 21, 2019 | 10.66 | 10.74 | 10.56 | 10.60 | 844,625 | +0.00(+0.00%) |
May 20, 2019 | 10.75 | 10.90 | 10.58 | 10.60 | 711,323 | -0.26(-2.39%) |
May 17, 2019 | 10.74 | 11.07 | 10.69 | 10.86 | 834,800 | -0.01(-0.09%) |
May 16, 2019 | 10.93 | 10.98 | 10.80 | 10.87 | 380,212 | -0.07(-0.64%) |
May 15, 2019 | 10.70 | 10.99 | 10.57 | 10.94 | 653,427 | +0.13(+1.20%) |
May 14, 2019 | 10.59 | 10.86 | 10.59 | 10.81 | 570,620 | +0.30(+2.85%) |
May 13, 2019 | 10.61 | 10.71 | 10.42 | 10.51 | 1,144,089 | -0.32(-2.95%) |
May 10, 2019 | 11.32 | 11.32 | 10.60 | 10.83 | 1,868,200 | -0.58(-5.08%) |
May 09, 2019 | 11.91 | 12.02 | 11.26 | 11.41 | 2,001,584 | -0.59(-4.92%) |
May 08, 2019 | 11.87 | 12.19 | 11.82 | 12.00 | 419,093 | +0.14(+1.18%) |
May 07, 2019 | 12.65 | 12.65 | 11.67 | 11.86 | 1,346,292 | -0.90(-7.05%) |
May 06, 2019 | 12.42 | 12.87 | 12.34 | 12.76 | 638,343 | +0.13(+1.03%) |
May 03, 2019 | 12.37 | 12.72 | 12.33 | 12.63 | 789,000 | +0.36(+2.93%) |
May 02, 2019 | 12.27 | 12.51 | 12.15 | 12.27 | 578,408 | -0.06(-0.49%) |
May 01, 2019 | 12.35 | 12.42 | 12.21 | 12.33 | 936,590 | -0.05(-0.40%) |
Apr 30, 2019 | 12.40 | 12.78 | 12.27 | 12.38 | 1,225,992 | -0.04(-0.32%) |
Apr 29, 2019 | 12.16 | 12.67 | 12.15 | 12.42 | 769,984 | +0.32(+2.64%) |
Apr 26, 2019 | 12.05 | 12.18 | 11.95 | 12.10 | 572,300 | +0.01(+0.08%) |
Apr 25, 2019 | 12.26 | 12.30 | 11.97 | 12.09 | 763,341 | -0.17(-1.39%) |
Apr 24, 2019 | 12.29 | 12.43 | 12.23 | 12.26 | 564,893 | -0.01(-0.08%) |
Apr 23, 2019 | 12.27 | 12.49 | 12.12 | 12.27 | 839,461 | +0.00(+0.00%) |
Apr 22, 2019 | 11.90 | 12.29 | 11.90 | 12.27 | 611,790 | +0.31(+2.59%) |
Apr 18, 2019 | 11.85 | 12.16 | 11.74 | 11.96 | 656,300 | +0.03(+0.25%) |
Apr 17, 2019 | 11.84 | 12.01 | 11.66 | 11.93 | 916,873 | +0.15(+1.27%) |
Apr 16, 2019 | 11.86 | 11.99 | 11.76 | 11.78 | 389,256 | +0.00(+0.00%) |
Apr 15, 2019 | 11.93 | 12.02 | 11.76 | 11.78 | 545,492 | -0.14(-1.17%) |
Apr 12, 2019 | 12.19 | 12.26 | 11.82 | 11.92 | 503,500 | -0.27(-2.21%) |
Apr 11, 2019 | 12.29 | 12.32 | 12.10 | 12.19 | 363,810 | -0.05(-0.41%) |
Apr 10, 2019 | 12.02 | 12.31 | 12.01 | 12.24 | 519,083 | +0.23(+1.92%) |
Apr 09, 2019 | 12.08 | 12.22 | 11.97 | 12.01 | 766,603 | -0.11(-0.91%) |
Apr 08, 2019 | 12.03 | 12.16 | 11.89 | 12.12 | 469,647 | +0.13(+1.08%) |
Apr 05, 2019 | 11.78 | 12.13 | 11.78 | 11.99 | 776,200 | +0.24(+2.04%) |
Apr 04, 2019 | 11.88 | 12.09 | 11.55 | 11.75 | 611,519 | -0.14(-1.18%) |
Apr 03, 2019 | 11.51 | 11.95 | 11.46 | 11.89 | 840,205 | +0.48(+4.21%) |
Apr 02, 2019 | 11.29 | 11.58 | 11.15 | 11.41 | 595,733 | +0.12(+1.06%) |
Apr 01, 2019 | 11.83 | 11.91 | 11.02 | 11.29 | 846,143 | -0.45(-3.83%) |
Mar 29, 2019 | 11.51 | 11.88 | 11.51 | 11.74 | 926,000 | +0.29(+2.53%) |
Mar 28, 2019 | 11.28 | 11.73 | 11.25 | 11.45 | 682,954 | +0.18(+1.60%) |
Mar 27, 2019 | 11.24 | 11.40 | 11.09 | 11.27 | 549,275 | +0.00(+0.00%) |
Mar 26, 2019 | 11.04 | 11.59 | 11.01 | 11.27 | 746,157 | +0.26(+2.36%) |
Mar 25, 2019 | 11.11 | 11.24 | 10.94 | 11.01 | 656,648 | -0.16(-1.43%) |
Mar 22, 2019 | 11.77 | 11.80 | 11.15 | 11.17 | 935,900 | -0.66(-5.58%) |
Mar 21, 2019 | 11.87 | 12.02 | 11.61 | 11.83 | 700,250 | -0.10(-0.84%) |
Mar 20, 2019 | 12.13 | 12.27 | 11.91 | 11.93 | 707,081 | -0.28(-2.29%) |
Mar 19, 2019 | 12.29 | 12.50 | 12.15 | 12.21 | 637,001 | -0.10(-0.81%) |
Mar 18, 2019 | 12.20 | 12.36 | 11.97 | 12.31 | 1,075,061 | +0.14(+1.15%) |
Mar 15, 2019 | 12.25 | 12.38 | 12.00 | 12.17 | 1,527,000 | -0.01(-0.08%) |
Mar 14, 2019 | 12.56 | 12.68 | 12.16 | 12.18 | 722,046 | -0.38(-3.03%) |
Mar 13, 2019 | 12.54 | 12.75 | 12.41 | 12.56 | 593,548 | +0.05(+0.40%) |
Mar 12, 2019 | 12.38 | 12.81 | 12.30 | 12.51 | 889,458 | +0.13(+1.05%) |
Mar 11, 2019 | 12.14 | 12.61 | 12.04 | 12.38 | 894,446 | +0.29(+2.40%) |
Mar 08, 2019 | 12.10 | 12.36 | 11.98 | 12.09 | 806,700 | -0.14(-1.14%) |
Mar 07, 2019 | 11.96 | 12.23 | 11.90 | 12.23 | 860,571 | +0.23(+1.92%) |
Mar 06, 2019 | 12.36 | 12.51 | 11.88 | 12.00 | 1,306,434 | -0.36(-2.91%) |
Mar 05, 2019 | 12.76 | 12.82 | 12.35 | 12.36 | 847,788 | -0.38(-2.98%) |
Mar 04, 2019 | 12.74 | 13.03 | 12.38 | 12.74 | 1,318,042 | -0.07(-0.55%) |