Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.18 | 10.36 | 9.930 | 10.20 | 340,500 | -0.08(-0.78%) |
May 30, 2019 | 10.42 | 10.52 | 10.21 | 10.28 | 216,673 | -0.10(-0.96%) |
May 29, 2019 | 10.77 | 10.83 | 10.30 | 10.38 | 390,364 | -0.48(-4.42%) |
May 28, 2019 | 11.00 | 11.15 | 10.85 | 10.86 | 184,349 | -0.08(-0.73%) |
May 24, 2019 | 11.13 | 11.23 | 10.85 | 10.94 | 179,100 | -0.13(-1.17%) |
May 23, 2019 | 11.50 | 11.50 | 11.03 | 11.07 | 271,915 | -0.53(-4.57%) |
May 22, 2019 | 11.83 | 11.94 | 11.59 | 11.60 | 135,261 | -0.25(-2.11%) |
May 21, 2019 | 11.78 | 12.04 | 11.64 | 11.85 | 217,306 | +0.10(+0.85%) |
May 20, 2019 | 11.92 | 12.12 | 11.71 | 11.75 | 222,618 | -0.28(-2.33%) |
May 17, 2019 | 12.05 | 12.20 | 11.92 | 12.03 | 157,400 | -0.14(-1.15%) |
May 16, 2019 | 12.50 | 12.57 | 12.12 | 12.17 | 155,989 | -0.30(-2.41%) |
May 15, 2019 | 12.67 | 12.69 | 12.44 | 12.47 | 229,801 | -0.25(-1.97%) |
May 14, 2019 | 12.49 | 12.75 | 12.30 | 12.72 | 228,875 | +0.22(+1.76%) |
May 13, 2019 | 12.71 | 12.71 | 12.32 | 12.50 | 216,613 | -0.43(-3.33%) |
May 10, 2019 | 13.00 | 13.08 | 12.76 | 12.93 | 257,100 | -0.07(-0.54%) |
May 09, 2019 | 12.71 | 13.08 | 12.50 | 13.00 | 307,103 | +0.29(+2.28%) |
May 08, 2019 | 12.50 | 12.87 | 12.25 | 12.71 | 293,573 | +0.22(+1.76%) |
May 07, 2019 | 12.46 | 12.80 | 12.40 | 12.49 | 358,363 | -0.15(-1.19%) |
May 06, 2019 | 12.08 | 12.70 | 11.89 | 12.64 | 362,926 | +0.39(+3.18%) |
May 03, 2019 | 11.63 | 12.34 | 11.62 | 12.25 | 586,000 | +0.59(+5.06%) |
May 02, 2019 | 11.34 | 11.80 | 11.02 | 11.66 | 930,165 | +0.77(+7.07%) |
May 01, 2019 | 10.70 | 11.05 | 10.62 | 10.89 | 585,721 | +0.23(+2.16%) |
Apr 30, 2019 | 11.01 | 11.06 | 10.56 | 10.66 | 374,505 | -0.35(-3.18%) |
Apr 29, 2019 | 11.08 | 11.12 | 10.88 | 11.01 | 240,895 | -0.06(-0.54%) |
Apr 26, 2019 | 10.60 | 11.32 | 10.60 | 11.07 | 411,300 | +0.48(+4.53%) |
Apr 25, 2019 | 10.57 | 10.75 | 10.32 | 10.59 | 229,879 | +0.00(+0.00%) |
Apr 24, 2019 | 10.12 | 10.70 | 10.06 | 10.59 | 524,101 | +0.49(+4.85%) |
Apr 23, 2019 | 10.30 | 10.30 | 9.910 | 10.10 | 351,660 | -0.06(-0.59%) |
Apr 22, 2019 | 10.25 | 10.25 | 10.02 | 10.16 | 264,019 | -0.10(-0.97%) |
Apr 18, 2019 | 10.32 | 10.36 | 10.08 | 10.26 | 260,100 | -0.06(-0.58%) |
Apr 17, 2019 | 10.50 | 10.51 | 10.17 | 10.32 | 283,780 | -0.13(-1.24%) |
Apr 16, 2019 | 10.85 | 10.89 | 10.39 | 10.45 | 301,828 | -0.36(-3.33%) |
Apr 15, 2019 | 10.72 | 10.85 | 10.45 | 10.81 | 391,182 | +0.12(+1.12%) |
Apr 12, 2019 | 10.60 | 10.73 | 10.48 | 10.69 | 134,500 | +0.16(+1.52%) |
Apr 11, 2019 | 10.57 | 10.61 | 10.40 | 10.53 | 160,143 | +0.00(+0.00%) |
Apr 10, 2019 | 10.45 | 10.57 | 10.33 | 10.53 | 163,081 | +0.10(+0.96%) |
Apr 09, 2019 | 10.66 | 10.73 | 10.36 | 10.43 | 291,302 | -0.23(-2.16%) |
Apr 08, 2019 | 10.85 | 10.95 | 10.58 | 10.66 | 146,311 | -0.23(-2.11%) |
Apr 05, 2019 | 10.75 | 10.94 | 10.61 | 10.89 | 159,800 | +0.17(+1.59%) |
Apr 04, 2019 | 10.43 | 10.74 | 10.38 | 10.72 | 168,446 | +0.29(+2.78%) |
Apr 03, 2019 | 10.61 | 10.62 | 10.25 | 10.43 | 331,818 | -0.11(-1.04%) |
Apr 02, 2019 | 10.72 | 10.81 | 10.53 | 10.54 | 165,041 | -0.17(-1.59%) |
Apr 01, 2019 | 10.89 | 10.98 | 10.54 | 10.71 | 415,155 | -0.11(-1.02%) |
Mar 29, 2019 | 10.74 | 10.97 | 10.46 | 10.82 | 328,400 | +0.14(+1.31%) |
Mar 28, 2019 | 10.63 | 10.86 | 10.54 | 10.68 | 164,491 | +0.05(+0.47%) |
Mar 27, 2019 | 10.78 | 10.91 | 10.54 | 10.63 | 129,603 | -0.15(-1.39%) |
Mar 26, 2019 | 10.75 | 10.95 | 10.72 | 10.78 | 131,185 | +0.08(+0.75%) |
Mar 25, 2019 | 10.71 | 10.90 | 10.45 | 10.70 | 205,526 | -0.02(-0.19%) |
Mar 22, 2019 | 10.77 | 10.90 | 10.60 | 10.72 | 397,500 | -0.04(-0.37%) |
Mar 21, 2019 | 10.81 | 10.86 | 10.48 | 10.76 | 298,738 | -0.07(-0.65%) |
Mar 20, 2019 | 10.87 | 10.97 | 10.53 | 10.83 | 283,303 | -0.03(-0.28%) |
Mar 19, 2019 | 11.21 | 11.29 | 10.81 | 10.86 | 299,108 | -0.29(-2.60%) |
Mar 18, 2019 | 10.89 | 11.27 | 10.81 | 11.15 | 270,225 | +0.29(+2.67%) |
Mar 15, 2019 | 11.26 | 11.26 | 10.82 | 10.86 | 325,200 | -0.37(-3.29%) |
Mar 14, 2019 | 11.15 | 11.39 | 10.78 | 11.23 | 314,877 | +0.08(+0.72%) |
Mar 13, 2019 | 11.33 | 11.56 | 10.99 | 11.15 | 319,548 | -0.18(-1.59%) |
Mar 12, 2019 | 11.25 | 11.60 | 10.87 | 11.33 | 469,570 | +0.03(+0.27%) |
Mar 11, 2019 | 11.68 | 11.71 | 11.14 | 11.30 | 236,130 | -0.37(-3.17%) |
Mar 08, 2019 | 11.30 | 11.75 | 11.18 | 11.67 | 296,100 | +0.30(+2.64%) |
Mar 07, 2019 | 11.55 | 11.62 | 11.05 | 11.37 | 450,055 | -0.20(-1.73%) |
Mar 06, 2019 | 12.20 | 12.25 | 11.56 | 11.57 | 454,259 | -0.62(-5.09%) |
Mar 05, 2019 | 12.45 | 12.59 | 12.06 | 12.19 | 306,076 | -0.14(-1.14%) |
Mar 04, 2019 | 13.30 | 13.30 | 12.26 | 12.33 | 620,711 | -0.92(-6.94%) |