Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.20 | 12.40 | 11.80 | 11.80 | 4,110 | -0.30(-2.48%) |
May 30, 2019 | 12.50 | 12.70 | 11.90 | 12.10 | 10,685 | +0.30(+2.54%) |
May 29, 2019 | 12.40 | 12.50 | 11.60 | 11.80 | 18,176 | -0.80(-6.35%) |
May 28, 2019 | 13.80 | 14.30 | 12.50 | 12.60 | 11,959 | -1.10(-8.03%) |
May 24, 2019 | 13.20 | 14.00 | 13.20 | 13.70 | 12,590 | +0.50(+3.78%) |
May 23, 2019 | 14.30 | 14.30 | 13.10 | 13.20 | 14,447 | -0.90(-6.38%) |
May 22, 2019 | 13.10 | 14.70 | 13.10 | 14.10 | 37,400 | +1.00(+7.63%) |
May 21, 2019 | 12.70 | 13.50 | 12.51 | 13.10 | 16,650 | +0.30(+2.34%) |
May 20, 2019 | 12.70 | 13.90 | 12.00 | 12.80 | 51,460 | +1.20(+10.34%) |
May 17, 2019 | 12.00 | 12.40 | 11.40 | 11.60 | 49,060 | -0.30(-2.52%) |
May 16, 2019 | 13.20 | 13.60 | 11.80 | 11.90 | 22,711 | -1.40(-10.53%) |
May 15, 2019 | 14.10 | 14.10 | 13.30 | 13.30 | 22,443 | -1.20(-8.28%) |
May 14, 2019 | 14.30 | 16.20 | 14.20 | 14.50 | 65,103 | +0.50(+3.57%) |
May 13, 2019 | 13.80 | 14.20 | 13.00 | 14.00 | 13,556 | +0.70(+5.26%) |
May 10, 2019 | 13.50 | 14.50 | 12.90 | 13.30 | 32,160 | +0.80(+6.40%) |
May 09, 2019 | 12.30 | 13.00 | 11.90 | 12.50 | 10,151 | +0.20(+1.63%) |
May 08, 2019 | 12.00 | 12.60 | 11.60 | 12.30 | 7,169 | +0.30(+2.50%) |
May 07, 2019 | 14.00 | 14.00 | 11.80 | 12.00 | 13,328 | -0.60(-4.76%) |
May 06, 2019 | 10.60 | 13.60 | 10.60 | 12.60 | 30,627 | +1.80(+16.67%) |
May 03, 2019 | 10.80 | 11.20 | 10.80 | 10.80 | 680 | +0.20(+1.89%) |
May 02, 2019 | 10.80 | 11.60 | 10.60 | 10.60 | 2,031 | -0.60(-5.36%) |
May 01, 2019 | 11.50 | 11.50 | 10.96 | 11.20 | 1,546 | -0.30(-2.61%) |
Apr 30, 2019 | 11.70 | 11.70 | 11.16 | 11.50 | 4,045 | +0.20(+1.77%) |
Apr 29, 2019 | 10.60 | 11.50 | 10.60 | 11.30 | 4,655 | +0.30(+2.73%) |
Apr 26, 2019 | 11.20 | 11.80 | 10.60 | 11.00 | 4,820 | -0.20(-1.79%) |
Apr 25, 2019 | 11.50 | 11.70 | 11.00 | 11.20 | 3,072 | -0.40(-3.45%) |
Apr 24, 2019 | 11.30 | 11.80 | 11.20 | 11.60 | 4,812 | +0.40(+3.57%) |
Apr 23, 2019 | 11.30 | 11.50 | 10.70 | 11.20 | 1,344 | -0.10(-0.88%) |
Apr 22, 2019 | 11.60 | 11.60 | 10.40 | 11.30 | 1,981 | -0.30(-2.59%) |
Apr 18, 2019 | 11.10 | 11.60 | 10.70 | 11.60 | 4,270 | +0.90(+8.41%) |
Apr 17, 2019 | 11.50 | 12.20 | 10.70 | 10.70 | 9,761 | -0.60(-5.31%) |
Apr 16, 2019 | 10.90 | 11.40 | 10.90 | 11.30 | 15,730 | +0.50(+4.63%) |
Apr 15, 2019 | 11.10 | 11.10 | 10.50 | 10.80 | 6,003 | -0.20(-1.82%) |
Apr 12, 2019 | 10.60 | 11.00 | 10.40 | 11.00 | 5,740 | +0.50(+4.76%) |
Apr 11, 2019 | 10.50 | 11.00 | 10.50 | 10.50 | 2,555 | -0.30(-2.78%) |
Apr 10, 2019 | 11.10 | 11.10 | 10.70 | 10.80 | 6,007 | -0.30(-2.70%) |
Apr 09, 2019 | 10.80 | 11.40 | 10.74 | 11.10 | 12,295 | +0.30(+2.78%) |
Apr 08, 2019 | 11.20 | 11.20 | 10.60 | 10.80 | 6,765 | +0.30(+2.86%) |
Apr 05, 2019 | 11.00 | 11.00 | 10.50 | 10.50 | 8,300 | -0.50(-4.55%) |
Apr 04, 2019 | 10.40 | 11.10 | 10.40 | 11.00 | 15,416 | +0.60(+5.77%) |
Apr 03, 2019 | 10.80 | 10.80 | 10.30 | 10.40 | 15,445 | -0.40(-3.70%) |
Apr 02, 2019 | 9.800 | 10.80 | 9.800 | 10.80 | 42,008 | +0.96(+9.81%) |
Apr 01, 2019 | 9.800 | 10.30 | 9.648 | 9.835 | 19,571 | -0.36(-3.58%) |
Mar 29, 2019 | 10.30 | 10.50 | 10.10 | 10.20 | 23,240 | -0.10(-0.97%) |
Mar 28, 2019 | 10.90 | 10.90 | 10.00 | 10.30 | 66,088 | -0.70(-6.36%) |
Mar 27, 2019 | 10.30 | 11.10 | 10.10 | 11.00 | 41,736 | +0.60(+5.77%) |
Mar 26, 2019 | 10.10 | 10.50 | 9.800 | 10.40 | 13,860 | +0.40(+4.04%) |
Mar 25, 2019 | 10.50 | 10.50 | 9.800 | 9.996 | 9,084 | -0.40(-3.88%) |
Mar 22, 2019 | 11.00 | 11.00 | 10.10 | 10.40 | 13,620 | -0.70(-6.31%) |
Mar 21, 2019 | 10.90 | 11.40 | 10.70 | 11.10 | 7,086 | +0.20(+1.83%) |
Mar 20, 2019 | 11.30 | 12.00 | 10.90 | 10.90 | 8,965 | -0.70(-6.03%) |
Mar 19, 2019 | 10.90 | 11.90 | 10.30 | 11.60 | 36,206 | +0.40(+3.57%) |
Mar 18, 2019 | 11.50 | 11.90 | 10.50 | 11.20 | 27,573 | -0.50(-4.27%) |
Mar 15, 2019 | 14.50 | 16.00 | 11.70 | 11.70 | 57,650 | -2.90(-19.86%) |
Mar 14, 2019 | 13.10 | 14.80 | 13.00 | 14.60 | 59,272 | +1.60(+12.31%) |
Mar 13, 2019 | 12.60 | 13.00 | 12.30 | 13.00 | 12,656 | +0.75(+6.12%) |
Mar 12, 2019 | 12.40 | 13.30 | 12.16 | 12.25 | 10,406 | +0.15(+1.24%) |
Mar 11, 2019 | 12.10 | 12.40 | 10.80 | 12.10 | 20,848 | +0.30(+2.54%) |
Mar 08, 2019 | 11.80 | 13.70 | 11.50 | 11.80 | 65,990 | +0.10(+0.86%) |
Mar 07, 2019 | 11.20 | 12.40 | 10.70 | 11.70 | 25,548 | +0.63(+5.73%) |
Mar 06, 2019 | 11.60 | 11.60 | 10.50 | 11.06 | 15,374 | -0.44(-3.78%) |
Mar 05, 2019 | 11.50 | 12.50 | 11.40 | 11.50 | 10,891 | -0.10(-0.86%) |
Mar 04, 2019 | 12.80 | 13.50 | 11.60 | 11.60 | 24,711 | -1.30(-10.08%) |