Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.950 | 10.59 | 8.490 | 9.600 | 10,400 | -1.00(-9.43%) |
May 30, 2019 | 10.38 | 12.85 | 10.15 | 10.60 | 47,729 | +0.51(+5.05%) |
May 29, 2019 | 11.30 | 11.30 | 9.790 | 10.09 | 66,659 | -0.91(-8.27%) |
May 28, 2019 | 14.02 | 14.02 | 10.64 | 11.00 | 42,238 | -2.98(-21.32%) |
May 24, 2019 | 15.00 | 15.21 | 13.25 | 13.98 | 7,300 | -1.03(-6.86%) |
May 23, 2019 | 14.88 | 15.25 | 14.88 | 15.01 | 7,275 | -0.10(-0.66%) |
May 22, 2019 | 15.04 | 15.49 | 15.04 | 15.11 | 3,092 | -0.37(-2.39%) |
May 21, 2019 | 15.07 | 15.50 | 14.89 | 15.48 | 6,146 | +0.48(+3.20%) |
May 20, 2019 | 15.80 | 15.80 | 14.34 | 15.00 | 10,400 | -1.24(-7.64%) |
May 17, 2019 | 15.70 | 16.24 | 14.27 | 16.24 | 12,100 | +0.39(+2.46%) |
May 16, 2019 | 15.62 | 15.98 | 15.40 | 15.85 | 7,240 | +0.05(+0.35%) |
May 15, 2019 | 16.50 | 16.50 | 15.52 | 15.79 | 12,981 | -0.90(-5.42%) |
May 14, 2019 | 16.02 | 16.70 | 15.53 | 16.70 | 14,169 | +0.50(+3.09%) |
May 13, 2019 | 15.81 | 16.20 | 14.62 | 16.20 | 7,022 | +0.40(+2.53%) |
May 10, 2019 | 14.85 | 15.95 | 14.52 | 15.80 | 17,800 | +0.60(+3.95%) |
May 09, 2019 | 15.51 | 15.96 | 15.00 | 15.20 | 20,265 | -0.67(-4.22%) |
May 08, 2019 | 14.50 | 16.91 | 14.50 | 15.87 | 26,271 | +1.37(+9.45%) |
May 07, 2019 | 15.53 | 15.53 | 14.50 | 14.50 | 13,836 | -1.01(-6.51%) |
May 06, 2019 | 14.14 | 17.50 | 14.00 | 15.51 | 72,680 | +1.28(+8.96%) |
May 03, 2019 | 12.24 | 15.00 | 12.24 | 14.23 | 50,500 | +1.90(+15.45%) |
May 02, 2019 | 11.90 | 12.48 | 11.85 | 12.33 | 34,177 | +0.36(+3.01%) |
May 01, 2019 | 11.69 | 11.97 | 11.64 | 11.97 | 15,690 | +0.31(+2.66%) |
Apr 30, 2019 | 11.44 | 11.69 | 11.30 | 11.66 | 10,145 | +0.41(+3.64%) |
Apr 29, 2019 | 11.25 | 11.60 | 11.25 | 11.25 | 6,081 | -0.07(-0.62%) |
Apr 26, 2019 | 11.69 | 11.69 | 11.25 | 11.32 | 17,300 | -0.20(-1.74%) |
Apr 25, 2019 | 11.41 | 11.70 | 11.30 | 11.52 | 11,330 | -0.18(-1.54%) |
Apr 24, 2019 | 11.45 | 11.70 | 11.25 | 11.70 | 45,475 | +0.46(+4.09%) |
Apr 23, 2019 | 11.05 | 11.64 | 10.56 | 11.24 | 117,980 | +0.19(+1.72%) |
Apr 22, 2019 | 11.13 | 11.35 | 11.05 | 11.05 | 11,454 | -0.30(-2.64%) |
Apr 18, 2019 | 11.07 | 11.42 | 11.07 | 11.35 | 8,100 | +0.27(+2.44%) |
Apr 17, 2019 | 11.32 | 11.69 | 11.08 | 11.08 | 29,853 | -0.42(-3.65%) |
Apr 16, 2019 | 11.40 | 11.50 | 11.29 | 11.50 | 9,756 | +0.37(+3.28%) |
Apr 15, 2019 | 11.45 | 11.50 | 11.13 | 11.13 | 2,688 | -0.46(-3.93%) |
Apr 12, 2019 | 11.63 | 11.63 | 10.94 | 11.59 | 10,900 | -0.01(-0.09%) |
Apr 11, 2019 | 11.23 | 11.64 | 10.64 | 11.60 | 20,072 | +0.70(+6.42%) |
Apr 10, 2019 | 11.40 | 11.70 | 10.90 | 10.90 | 10,216 | -0.65(-5.63%) |
Apr 09, 2019 | 11.44 | 11.70 | 11.35 | 11.55 | 9,066 | -0.42(-3.51%) |
Apr 08, 2019 | 11.27 | 11.97 | 11.25 | 11.97 | 11,009 | +0.42(+3.64%) |
Apr 05, 2019 | 11.80 | 11.95 | 11.22 | 11.55 | 5,700 | -0.34(-2.86%) |
Apr 04, 2019 | 11.17 | 11.89 | 10.92 | 11.89 | 15,304 | +0.58(+5.13%) |
Apr 03, 2019 | 11.97 | 11.97 | 10.50 | 11.31 | 16,304 | -0.66(-5.51%) |
Apr 02, 2019 | 11.86 | 11.97 | 11.74 | 11.97 | 5,606 | +0.01(+0.08%) |
Apr 01, 2019 | 11.96 | 11.97 | 11.96 | 11.96 | 1,252 | -0.01(-0.08%) |
Mar 29, 2019 | 11.74 | 11.97 | 11.74 | 11.97 | 9,400 | +0.00(+0.00%) |
Mar 28, 2019 | 11.97 | 11.97 | 11.95 | 11.97 | 816 | +0.02(+0.17%) |
Mar 27, 2019 | 11.97 | 11.97 | 11.75 | 11.95 | 7,384 | -0.02(-0.17%) |
Mar 26, 2019 | 11.97 | 11.97 | 11.87 | 11.97 | 5,883 | +0.00(+0.00%) |
Mar 25, 2019 | 11.84 | 11.98 | 11.50 | 11.97 | 19,549 | +0.01(+0.08%) |
Mar 22, 2019 | 11.48 | 12.02 | 11.41 | 11.96 | 7,000 | +0.45(+3.91%) |
Mar 21, 2019 | 11.40 | 12.09 | 11.22 | 11.51 | 13,423 | +0.11(+0.96%) |
Mar 20, 2019 | 11.39 | 11.41 | 10.72 | 11.40 | 6,742 | +0.13(+1.15%) |
Mar 19, 2019 | 10.88 | 11.40 | 10.67 | 11.27 | 22,705 | +0.16(+1.44%) |
Mar 18, 2019 | 10.87 | 11.92 | 10.60 | 11.11 | 30,576 | +0.21(+1.93%) |
Mar 15, 2019 | 10.66 | 12.40 | 10.66 | 10.90 | 25,500 | +0.01(+0.09%) |
Mar 14, 2019 | 12.30 | 12.46 | 10.15 | 10.89 | 41,533 | -1.64(-13.09%) |
Mar 13, 2019 | 11.95 | 12.80 | 11.90 | 12.53 | 32,460 | +0.28(+2.29%) |
Mar 12, 2019 | 12.35 | 12.96 | 11.81 | 12.25 | 18,090 | -0.04(-0.33%) |
Mar 11, 2019 | 11.80 | 12.49 | 11.73 | 12.29 | 33,258 | +0.70(+6.04%) |
Mar 08, 2019 | 11.28 | 11.75 | 11.27 | 11.59 | 8,700 | +0.04(+0.35%) |
Mar 07, 2019 | 11.75 | 11.77 | 11.25 | 11.55 | 5,692 | +0.29(+2.58%) |
Mar 06, 2019 | 11.25 | 11.62 | 10.93 | 11.26 | 11,034 | -0.05(-0.44%) |
Mar 05, 2019 | 12.00 | 12.12 | 11.13 | 11.31 | 23,738 | -0.69(-5.75%) |
Mar 04, 2019 | 11.50 | 12.27 | 11.00 | 12.00 | 34,919 | +0.51(+4.44%) |