Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.95 | 13.22 | 12.90 | 13.22 | 1,264 | +0.23(+1.75%) |
May 30, 2019 | 13.10 | 13.22 | 13.00 | 13.00 | 1,660 | +0.11(+0.88%) |
May 29, 2019 | 12.70 | 12.88 | 12.70 | 12.88 | 357 | -0.32(-2.43%) |
May 28, 2019 | 13.20 | 13.20 | 13.20 | 13.20 | 160 | +0.29(+2.24%) |
May 24, 2019 | 13.03 | 13.03 | 12.76 | 12.91 | 2,024 | -0.15(-1.16%) |
May 23, 2019 | 13.14 | 13.14 | 12.96 | 13.07 | 9,125 | -0.39(-2.93%) |
May 22, 2019 | 13.23 | 13.52 | 13.16 | 13.46 | 10,259 | -0.24(-1.74%) |
May 21, 2019 | 13.23 | 13.70 | 13.23 | 13.70 | 2,539 | +0.26(+1.91%) |
May 20, 2019 | 13.69 | 13.69 | 13.23 | 13.44 | 1,127 | -0.35(-2.54%) |
May 17, 2019 | 13.12 | 14.07 | 13.12 | 13.79 | 10,870 | +0.56(+4.26%) |
May 16, 2019 | 12.05 | 13.56 | 12.05 | 13.23 | 8,112 | +0.18(+1.39%) |
May 15, 2019 | 12.43 | 13.06 | 12.08 | 13.05 | 10,075 | +0.53(+4.24%) |
May 14, 2019 | 12.14 | 12.95 | 12.13 | 12.52 | 12,875 | +0.32(+2.62%) |
May 13, 2019 | 11.77 | 12.81 | 11.64 | 12.20 | 7,124 | +0.21(+1.72%) |
May 10, 2019 | 11.45 | 12.06 | 11.45 | 11.99 | 2,024 | -0.07(-0.57%) |
May 09, 2019 | 12.06 | 12.06 | 12.06 | 119 | +0.00(+0.00%) | |
May 08, 2019 | 12.20 | 12.20 | 10.52 | 12.06 | 14,182 | -0.75(-5.84%) |
May 07, 2019 | 12.39 | 12.81 | 12.39 | 12.81 | 1,757 | +0.14(+1.11%) |
May 06, 2019 | 12.85 | 12.85 | 12.67 | 12.67 | 2,616 | -0.51(-3.85%) |
May 03, 2019 | 12.56 | 13.17 | 12.56 | 13.17 | 746 | +0.95(+7.80%) |
May 02, 2019 | 12.34 | 12.46 | 11.89 | 12.22 | 2,035 | -0.14(-1.11%) |
May 01, 2019 | 12.36 | 12.36 | 12.36 | 98 | +0.00(+0.00%) | |
Apr 30, 2019 | 12.24 | 12.62 | 12.24 | 12.36 | 1,374 | +0.22(+1.78%) |
Apr 29, 2019 | 11.78 | 12.14 | 11.78 | 12.14 | 213 | +0.11(+0.95%) |
Apr 26, 2019 | 12.03 | 12.03 | 12.03 | 12.03 | 532 | +0.22(+1.90%) |
Apr 25, 2019 | 11.80 | 11.80 | 11.80 | 287 | +0.00(+0.00%) | |
Apr 24, 2019 | 11.65 | 11.87 | 11.65 | 11.80 | 1,173 | -0.09(-0.74%) |
Apr 23, 2019 | 11.53 | 12.08 | 11.53 | 11.89 | 7,677 | +0.25(+2.19%) |
Apr 22, 2019 | 11.46 | 11.72 | 11.34 | 11.64 | 4,887 | +0.14(+1.18%) |
Apr 18, 2019 | 11.66 | 11.66 | 11.21 | 11.50 | 3,090 | +0.43(+3.88%) |
Apr 17, 2019 | 11.07 | 11.07 | 11.07 | 11.07 | 320 | -0.22(-1.93%) |
Apr 16, 2019 | 11.13 | 11.98 | 11.13 | 11.29 | 1,294 | +0.01(+0.09%) |
Apr 15, 2019 | 11.42 | 11.42 | 11.28 | 11.28 | 267 | -0.01(-0.08%) |
Apr 12, 2019 | 11.35 | 11.55 | 10.90 | 11.29 | 10,657 | +0.02(+0.16%) |
Apr 11, 2019 | 11.71 | 11.71 | 11.02 | 11.27 | 4,220 | -0.18(-1.54%) |
Apr 10, 2019 | 11.14 | 12.10 | 11.06 | 11.45 | 18,692 | -0.01(-0.06%) |
Apr 09, 2019 | 11.45 | 11.71 | 11.17 | 11.45 | 9,212 | -0.24(-2.09%) |
Apr 08, 2019 | 10.74 | 11.70 | 10.72 | 11.70 | 5,652 | +0.63(+5.66%) |
Apr 05, 2019 | 10.63 | 11.20 | 10.63 | 11.07 | 1,065 | +0.55(+5.26%) |
Apr 04, 2019 | 10.74 | 11.24 | 10.51 | 10.52 | 3,506 | -0.73(-6.50%) |
Apr 03, 2019 | 10.13 | 11.38 | 10.13 | 11.25 | 5,393 | +0.39(+3.63%) |
Apr 02, 2019 | 10.28 | 11.03 | 10.14 | 10.86 | 9,216 | +0.26(+2.48%) |
Apr 01, 2019 | 10.32 | 10.73 | 9.668 | 10.59 | 16,863 | +0.13(+1.25%) |
Mar 29, 2019 | 10.67 | 10.67 | 10.38 | 10.46 | 746 | -0.18(-1.72%) |
Mar 28, 2019 | 10.24 | 10.65 | 10.24 | 10.65 | 1,312 | -0.05(-0.48%) |
Mar 27, 2019 | 10.33 | 10.77 | 10.32 | 10.70 | 5,996 | -0.08(-0.77%) |
Mar 26, 2019 | 10.94 | 11.18 | 10.04 | 10.78 | 2,341 | +0.47(+4.54%) |
Mar 25, 2019 | 9.852 | 10.31 | 9.758 | 10.31 | 7,714 | +0.27(+2.71%) |
Mar 22, 2019 | 10.12 | 10.24 | 9.890 | 10.04 | 4,476 | +0.05(+0.47%) |
Mar 21, 2019 | 9.996 | 10.22 | 9.815 | 9.993 | 3,943 | -0.19(-1.83%) |
Mar 20, 2019 | 9.693 | 10.18 | 9.693 | 10.18 | 4,193 | +0.24(+2.45%) |
Mar 19, 2019 | 10.32 | 10.32 | 9.561 | 9.937 | 14,304 | +0.06(+0.57%) |
Mar 18, 2019 | 9.834 | 10.82 | 9.796 | 9.880 | 4,643 | +0.16(+1.64%) |
Mar 15, 2019 | 10.09 | 10.09 | 9.721 | 9.721 | 7,033 | +0.00(+0.00%) |
Mar 14, 2019 | 9.946 | 10.13 | 9.712 | 9.721 | 10,285 | -0.05(-0.48%) |
Mar 13, 2019 | 9.702 | 9.879 | 9.702 | 9.768 | 2,578 | +0.14(+1.40%) |
Mar 12, 2019 | 9.440 | 9.946 | 9.440 | 9.633 | 3,813 | -0.07(-0.71%) |
Mar 11, 2019 | 9.927 | 9.927 | 9.702 | 9.702 | 594 | +0.05(+0.49%) |
Mar 08, 2019 | 9.486 | 9.655 | 9.486 | 9.655 | 1,705 | +0.08(+0.88%) |
Mar 07, 2019 | 9.477 | 9.571 | 9.393 | 9.571 | 7,861 | +0.09(+0.99%) |
Mar 06, 2019 | 9.560 | 9.560 | 9.468 | 9.477 | 1,905 | -0.01(-0.15%) |
Mar 05, 2019 | 9.476 | 9.524 | 9.445 | 9.491 | 5,294 | +0.02(+0.25%) |
Mar 04, 2019 | 9.477 | 9.477 | 9.336 | 9.467 | 1,223 | -0.01(-0.10%) |