Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.38 | 10.69 | 10.25 | 10.38 | 61,208 | -0.19(-1.81%) |
May 30, 2019 | 10.56 | 10.81 | 10.36 | 10.58 | 70,477 | +0.00(+0.00%) |
May 29, 2019 | 10.51 | 10.74 | 10.27 | 10.58 | 86,580 | -0.02(-0.16%) |
May 28, 2019 | 10.74 | 11.03 | 10.59 | 10.59 | 62,092 | -0.36(-3.25%) |
May 24, 2019 | 10.89 | 11.06 | 10.84 | 10.95 | 70,083 | +0.11(+1.04%) |
May 23, 2019 | 10.87 | 11.13 | 10.54 | 10.84 | 94,175 | -0.23(-2.04%) |
May 22, 2019 | 11.43 | 11.56 | 11.05 | 11.06 | 57,617 | -0.54(-4.64%) |
May 21, 2019 | 11.90 | 12.12 | 11.10 | 11.60 | 43,674 | +0.15(+1.29%) |
May 20, 2019 | 11.58 | 11.71 | 11.06 | 11.45 | 45,644 | -0.26(-2.22%) |
May 17, 2019 | 11.97 | 12.23 | 11.71 | 11.71 | 47,744 | -0.29(-2.39%) |
May 16, 2019 | 12.22 | 12.36 | 11.98 | 12.00 | 15,899 | -0.15(-1.21%) |
May 15, 2019 | 11.84 | 12.33 | 11.84 | 12.14 | 32,146 | +0.21(+1.78%) |
May 14, 2019 | 12.49 | 12.70 | 11.61 | 11.93 | 31,670 | -0.04(-0.33%) |
May 13, 2019 | 12.32 | 12.32 | 11.71 | 11.97 | 22,982 | -0.26(-2.09%) |
May 10, 2019 | 11.84 | 12.36 | 11.84 | 12.23 | 21,632 | +0.26(+2.13%) |
May 09, 2019 | 12.62 | 12.75 | 11.85 | 11.97 | 31,499 | -0.45(-3.66%) |
May 08, 2019 | 12.49 | 12.62 | 12.24 | 12.43 | 31,433 | +0.12(+1.02%) |
May 07, 2019 | 12.62 | 12.75 | 12.17 | 12.30 | 32,367 | -0.23(-1.82%) |
May 06, 2019 | 12.62 | 12.75 | 12.11 | 12.53 | 29,849 | +0.24(+1.98%) |
May 03, 2019 | 12.24 | 12.62 | 12.11 | 12.29 | 75,898 | +0.11(+0.87%) |
May 02, 2019 | 12.75 | 12.75 | 11.86 | 12.18 | 25,155 | -0.21(-1.67%) |
May 01, 2019 | 11.98 | 12.74 | 11.98 | 12.39 | 55,936 | +0.31(+2.55%) |
Apr 30, 2019 | 11.78 | 12.48 | 11.78 | 12.08 | 40,779 | +0.33(+2.79%) |
Apr 29, 2019 | 11.60 | 12.11 | 11.54 | 11.75 | 62,652 | +0.15(+1.31%) |
Apr 26, 2019 | 11.60 | 11.73 | 11.22 | 11.60 | 109,791 | -0.09(-0.77%) |
Apr 25, 2019 | 12.75 | 12.75 | 11.50 | 11.69 | 163,617 | -1.18(-9.20%) |
Apr 24, 2019 | 12.87 | 13.13 | 12.75 | 12.87 | 44,078 | -0.13(-0.98%) |
Apr 23, 2019 | 12.36 | 13.00 | 12.30 | 13.00 | 98,482 | +0.88(+7.25%) |
Apr 22, 2019 | 12.11 | 12.61 | 12.11 | 12.12 | 26,457 | -0.04(-0.31%) |
Apr 18, 2019 | 12.36 | 12.62 | 12.11 | 12.16 | 30,244 | -0.16(-1.29%) |
Apr 17, 2019 | 12.18 | 12.36 | 11.89 | 12.32 | 39,068 | +0.29(+2.38%) |
Apr 16, 2019 | 12.24 | 12.24 | 11.87 | 12.03 | 26,600 | -0.17(-1.38%) |
Apr 15, 2019 | 11.98 | 12.34 | 11.73 | 12.20 | 34,400 | +0.22(+1.84%) |
Apr 12, 2019 | 11.85 | 12.11 | 11.64 | 11.98 | 37,509 | +0.14(+1.18%) |
Apr 11, 2019 | 11.98 | 11.98 | 11.73 | 11.84 | 25,837 | -0.10(-0.85%) |
Apr 10, 2019 | 11.73 | 11.98 | 11.66 | 11.94 | 40,037 | +0.28(+2.39%) |
Apr 09, 2019 | 11.47 | 11.93 | 11.47 | 11.66 | 50,244 | +0.03(+0.22%) |
Apr 08, 2019 | 11.85 | 11.98 | 11.47 | 11.64 | 31,916 | -0.09(-0.76%) |
Apr 05, 2019 | 11.85 | 11.98 | 11.37 | 11.73 | 41,911 | +0.06(+0.55%) |
Apr 04, 2019 | 11.09 | 11.95 | 11.09 | 11.66 | 40,379 | +0.57(+5.15%) |
Apr 03, 2019 | 11.47 | 11.73 | 10.96 | 11.09 | 62,986 | -0.44(-3.86%) |
Apr 02, 2019 | 11.85 | 12.11 | 11.35 | 11.54 | 50,927 | -0.44(-3.71%) |
Apr 01, 2019 | 11.85 | 12.10 | 11.85 | 11.98 | 31,250 | +0.38(+3.29%) |
Mar 29, 2019 | 11.73 | 12.11 | 11.60 | 11.60 | 34,136 | -0.12(-1.00%) |
Mar 28, 2019 | 11.84 | 12.16 | 11.33 | 11.72 | 46,750 | -0.12(-1.03%) |
Mar 27, 2019 | 10.45 | 11.99 | 10.45 | 11.84 | 70,128 | +1.43(+13.77%) |
Mar 26, 2019 | 10.58 | 10.71 | 10.33 | 10.41 | 75,219 | -0.09(-0.86%) |
Mar 25, 2019 | 10.96 | 11.20 | 10.45 | 10.50 | 63,288 | -0.46(-4.23%) |
Mar 22, 2019 | 11.46 | 11.46 | 10.87 | 10.96 | 48,101 | -0.35(-3.10%) |
Mar 21, 2019 | 11.61 | 11.61 | 11.22 | 11.31 | 79,609 | -0.29(-2.50%) |
Mar 20, 2019 | 11.47 | 11.85 | 11.47 | 11.60 | 27,514 | +0.13(+1.13%) |
Mar 19, 2019 | 11.73 | 11.85 | 11.47 | 11.47 | 32,264 | -0.22(-1.86%) |
Mar 18, 2019 | 11.85 | 11.85 | 11.60 | 11.69 | 43,911 | -0.18(-1.56%) |
Mar 15, 2019 | 11.73 | 12.23 | 11.61 | 11.88 | 54,275 | +0.17(+1.44%) |
Mar 14, 2019 | 11.73 | 12.07 | 11.68 | 11.71 | 44,592 | +0.02(+0.13%) |
Mar 13, 2019 | 12.11 | 12.24 | 11.60 | 11.69 | 61,026 | -0.42(-3.44%) |
Mar 12, 2019 | 12.11 | 12.49 | 11.81 | 12.11 | 41,924 | +0.25(+2.07%) |
Mar 11, 2019 | 11.47 | 11.98 | 11.47 | 11.86 | 35,752 | +0.42(+3.70%) |
Mar 08, 2019 | 12.29 | 12.29 | 11.34 | 11.44 | 91,652 | -0.84(-6.83%) |
Mar 07, 2019 | 12.49 | 12.60 | 12.24 | 12.28 | 34,935 | -0.22(-1.72%) |
Mar 06, 2019 | 12.75 | 12.75 | 12.49 | 12.49 | 42,036 | -0.25(-1.98%) |
Mar 05, 2019 | 12.62 | 13.13 | 12.62 | 12.75 | 31,085 | +0.20(+1.59%) |
Mar 04, 2019 | 12.62 | 12.62 | 12.49 | 12.55 | 41,340 | +0.18(+1.47%) |