Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.71 | 11.91 | 11.64 | 11.74 | 892,400 | -0.19(-1.59%) |
May 30, 2019 | 11.50 | 11.96 | 11.50 | 11.93 | 981,350 | +0.49(+4.28%) |
May 29, 2019 | 11.34 | 11.51 | 11.03 | 11.44 | 914,347 | -0.02(-0.17%) |
May 28, 2019 | 11.42 | 11.56 | 11.35 | 11.46 | 738,294 | +0.00(+0.00%) |
May 24, 2019 | 11.43 | 11.59 | 11.36 | 11.46 | 887,600 | +0.09(+0.79%) |
May 23, 2019 | 11.64 | 11.70 | 11.22 | 11.37 | 753,064 | -0.28(-2.40%) |
May 22, 2019 | 12.00 | 12.06 | 11.63 | 11.65 | 1,122,725 | -0.41(-3.40%) |
May 21, 2019 | 12.11 | 12.28 | 12.00 | 12.06 | 1,090,381 | +0.02(+0.17%) |
May 20, 2019 | 11.88 | 12.12 | 11.71 | 12.04 | 594,817 | +0.08(+0.67%) |
May 17, 2019 | 12.00 | 12.17 | 11.86 | 11.96 | 985,400 | -0.15(-1.24%) |
May 16, 2019 | 12.13 | 12.48 | 12.00 | 12.11 | 1,758,451 | -0.02(-0.16%) |
May 15, 2019 | 11.92 | 12.21 | 11.81 | 12.13 | 1,241,968 | +0.12(+1.00%) |
May 14, 2019 | 11.48 | 12.17 | 11.48 | 12.01 | 2,056,093 | +0.53(+4.62%) |
May 13, 2019 | 11.97 | 12.27 | 11.32 | 11.48 | 1,716,516 | -0.80(-6.51%) |
May 10, 2019 | 11.75 | 12.30 | 11.75 | 12.28 | 2,708,800 | +0.44(+3.72%) |
May 09, 2019 | 11.25 | 11.96 | 11.03 | 11.84 | 3,295,487 | +1.14(+10.65%) |
May 08, 2019 | 10.76 | 10.84 | 10.66 | 10.70 | 817,071 | -0.03(-0.28%) |
May 07, 2019 | 10.92 | 10.97 | 10.63 | 10.73 | 687,352 | -0.25(-2.28%) |
May 06, 2019 | 10.77 | 11.00 | 10.72 | 10.98 | 669,409 | +0.06(+0.55%) |
May 03, 2019 | 10.72 | 10.96 | 10.64 | 10.92 | 655,900 | +0.24(+2.25%) |
May 02, 2019 | 10.57 | 10.71 | 10.45 | 10.68 | 583,767 | +0.07(+0.66%) |
May 01, 2019 | 10.54 | 10.71 | 10.38 | 10.61 | 1,003,563 | +0.14(+1.34%) |
Apr 30, 2019 | 10.62 | 10.72 | 10.29 | 10.47 | 1,093,390 | -0.15(-1.41%) |
Apr 29, 2019 | 10.68 | 10.71 | 10.49 | 10.62 | 456,455 | -0.02(-0.19%) |
Apr 26, 2019 | 10.48 | 10.67 | 10.43 | 10.64 | 515,000 | +0.16(+1.53%) |
Apr 25, 2019 | 10.52 | 10.59 | 10.37 | 10.48 | 356,755 | +0.00(+0.00%) |
Apr 24, 2019 | 10.44 | 10.62 | 10.36 | 10.48 | 573,348 | +0.08(+0.77%) |
Apr 23, 2019 | 9.710 | 10.59 | 9.710 | 10.40 | 1,029,755 | +0.69(+7.11%) |
Apr 22, 2019 | 10.04 | 10.17 | 9.685 | 9.710 | 701,779 | -0.33(-3.29%) |
Apr 18, 2019 | 10.17 | 10.27 | 9.925 | 10.04 | 693,100 | -0.17(-1.67%) |
Apr 17, 2019 | 10.63 | 10.85 | 10.06 | 10.21 | 1,806,771 | -0.35(-3.31%) |
Apr 16, 2019 | 10.74 | 10.74 | 10.46 | 10.56 | 747,303 | -0.09(-0.85%) |
Apr 15, 2019 | 11.00 | 11.02 | 10.43 | 10.65 | 575,248 | -0.35(-3.18%) |
Apr 12, 2019 | 11.00 | 11.32 | 10.91 | 11.00 | 1,635,600 | +0.13(+1.20%) |
Apr 11, 2019 | 10.57 | 10.88 | 10.55 | 10.87 | 689,733 | +0.30(+2.84%) |
Apr 10, 2019 | 10.49 | 10.68 | 10.49 | 10.57 | 778,486 | +0.10(+0.96%) |
Apr 09, 2019 | 10.50 | 10.60 | 10.39 | 10.47 | 716,513 | -0.07(-0.66%) |
Apr 08, 2019 | 10.50 | 10.57 | 10.34 | 10.54 | 770,213 | +0.04(+0.38%) |
Apr 05, 2019 | 10.15 | 10.50 | 10.15 | 10.50 | 1,049,200 | +0.34(+3.35%) |
Apr 04, 2019 | 10.06 | 10.18 | 10.05 | 10.16 | 792,323 | +0.11(+1.09%) |
Apr 03, 2019 | 9.850 | 10.13 | 9.830 | 10.05 | 722,357 | +0.28(+2.87%) |
Apr 02, 2019 | 9.580 | 9.810 | 9.480 | 9.770 | 730,127 | +0.20(+2.09%) |
Apr 01, 2019 | 9.710 | 9.850 | 9.510 | 9.570 | 922,983 | -0.10(-1.03%) |
Mar 29, 2019 | 9.630 | 9.710 | 9.520 | 9.670 | 918,900 | +0.11(+1.15%) |
Mar 28, 2019 | 9.580 | 9.615 | 9.495 | 9.560 | 631,953 | +0.02(+0.21%) |
Mar 27, 2019 | 9.540 | 9.615 | 9.300 | 9.540 | 902,340 | -0.05(-0.52%) |
Mar 26, 2019 | 10.03 | 10.03 | 9.510 | 9.590 | 743,087 | -0.33(-3.33%) |
Mar 25, 2019 | 9.850 | 9.990 | 9.620 | 9.920 | 830,711 | +0.04(+0.40%) |
Mar 22, 2019 | 10.07 | 10.19 | 9.840 | 9.880 | 791,300 | -0.25(-2.47%) |
Mar 21, 2019 | 10.04 | 10.22 | 9.990 | 10.13 | 1,240,974 | +0.08(+0.80%) |
Mar 20, 2019 | 10.16 | 10.22 | 9.980 | 10.05 | 1,896,264 | -0.10(-0.99%) |
Mar 19, 2019 | 10.10 | 10.24 | 10.00 | 10.15 | 1,057,629 | +0.07(+0.69%) |
Mar 18, 2019 | 9.900 | 10.10 | 9.886 | 10.08 | 1,021,074 | +0.18(+1.82%) |
Mar 15, 2019 | 9.980 | 10.04 | 9.800 | 9.900 | 1,616,500 | -0.04(-0.40%) |
Mar 14, 2019 | 9.870 | 10.06 | 9.740 | 9.940 | 662,018 | +0.10(+1.02%) |
Mar 13, 2019 | 9.760 | 10.14 | 9.710 | 9.840 | 1,016,859 | +0.13(+1.34%) |
Mar 12, 2019 | 9.590 | 9.710 | 9.470 | 9.710 | 596,839 | +0.16(+1.68%) |
Mar 11, 2019 | 9.230 | 9.580 | 9.100 | 9.550 | 991,679 | +0.31(+3.35%) |
Mar 08, 2019 | 9.030 | 9.250 | 8.940 | 9.240 | 795,300 | +0.11(+1.20%) |
Mar 07, 2019 | 9.000 | 9.210 | 8.840 | 9.130 | 841,599 | +0.12(+1.33%) |
Mar 06, 2019 | 9.440 | 9.510 | 9.000 | 9.010 | 1,208,675 | -0.41(-4.35%) |
Mar 05, 2019 | 9.570 | 9.600 | 9.120 | 9.420 | 1,106,323 | -0.13(-1.36%) |
Mar 04, 2019 | 10.00 | 10.00 | 9.410 | 9.550 | 1,440,570 | -0.43(-4.31%) |