Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.88 | 10.88 | 10.67 | 10.81 | 32,951 | -0.10(-0.93%) |
May 30, 2019 | 10.92 | 10.93 | 10.80 | 10.91 | 24,181 | +0.00(+0.00%) |
May 29, 2019 | 11.19 | 11.33 | 10.85 | 10.91 | 48,893 | -0.33(-2.97%) |
May 28, 2019 | 10.85 | 11.24 | 10.82 | 11.24 | 112,914 | +0.40(+3.73%) |
May 24, 2019 | 10.77 | 10.94 | 10.77 | 10.84 | 47,367 | +0.03(+0.29%) |
May 23, 2019 | 11.25 | 11.25 | 10.76 | 10.81 | 64,135 | -0.46(-4.07%) |
May 22, 2019 | 11.36 | 11.36 | 11.07 | 11.27 | 26,006 | +0.05(+0.42%) |
May 21, 2019 | 12.03 | 12.17 | 11.20 | 11.22 | 56,917 | -0.68(-5.68%) |
May 20, 2019 | 10.92 | 12.01 | 10.92 | 11.89 | 70,076 | +0.92(+8.43%) |
May 17, 2019 | 10.81 | 11.03 | 10.72 | 10.97 | 183,162 | +0.09(+0.78%) |
May 16, 2019 | 11.33 | 11.34 | 10.80 | 10.88 | 47,230 | -0.18(-1.62%) |
May 15, 2019 | 11.02 | 11.09 | 10.71 | 11.06 | 60,765 | +0.10(+0.92%) |
May 14, 2019 | 11.12 | 11.15 | 10.90 | 10.96 | 39,882 | -0.16(-1.40%) |
May 13, 2019 | 11.28 | 11.37 | 10.89 | 11.12 | 67,291 | -0.54(-4.60%) |
May 10, 2019 | 11.65 | 12.00 | 11.55 | 11.65 | 60,882 | -0.30(-2.53%) |
May 09, 2019 | 12.29 | 12.35 | 11.58 | 11.96 | 81,933 | -0.19(-1.60%) |
May 08, 2019 | 12.39 | 12.45 | 12.08 | 12.15 | 28,381 | -0.33(-2.62%) |
May 07, 2019 | 12.55 | 12.58 | 12.40 | 12.48 | 67,535 | -0.23(-1.83%) |
May 06, 2019 | 12.43 | 12.71 | 12.43 | 12.71 | 35,964 | -0.04(-0.31%) |
May 03, 2019 | 12.92 | 12.92 | 12.71 | 12.75 | 25,485 | +0.03(+0.24%) |
May 02, 2019 | 12.87 | 12.87 | 12.50 | 12.72 | 26,729 | +0.03(+0.25%) |
May 01, 2019 | 12.87 | 12.94 | 12.59 | 12.69 | 35,320 | -0.25(-1.92%) |
Apr 30, 2019 | 13.25 | 13.29 | 12.85 | 12.94 | 18,576 | -0.36(-2.69%) |
Apr 29, 2019 | 13.29 | 13.32 | 13.13 | 13.29 | 40,168 | +0.15(+1.12%) |
Apr 26, 2019 | 13.08 | 13.40 | 12.94 | 13.15 | 26,000 | +0.16(+1.20%) |
Apr 25, 2019 | 13.61 | 13.61 | 12.97 | 12.99 | 34,467 | -0.74(-5.38%) |
Apr 24, 2019 | 13.89 | 14.04 | 13.50 | 13.73 | 27,411 | -0.09(-0.67%) |
Apr 23, 2019 | 13.91 | 14.02 | 13.73 | 13.82 | 33,094 | +0.07(+0.51%) |
Apr 22, 2019 | 13.98 | 14.09 | 13.70 | 13.75 | 24,570 | -0.23(-1.61%) |
Apr 18, 2019 | 14.16 | 14.16 | 13.85 | 13.98 | 32,822 | -0.11(-0.77%) |
Apr 17, 2019 | 13.95 | 14.38 | 13.89 | 14.09 | 50,886 | +0.26(+1.91%) |
Apr 16, 2019 | 13.27 | 13.87 | 13.27 | 13.82 | 40,605 | +0.54(+4.04%) |
Apr 15, 2019 | 12.97 | 13.41 | 12.94 | 13.29 | 35,739 | +0.31(+2.39%) |
Apr 12, 2019 | 13.16 | 13.16 | 12.83 | 12.97 | 28,059 | -0.12(-0.95%) |
Apr 11, 2019 | 13.02 | 13.23 | 13.01 | 13.10 | 29,320 | +0.12(+0.90%) |
Apr 10, 2019 | 12.89 | 13.05 | 12.89 | 12.98 | 20,079 | +0.16(+1.27%) |
Apr 09, 2019 | 13.40 | 13.40 | 12.77 | 12.82 | 38,512 | -0.54(-4.07%) |
Apr 08, 2019 | 13.22 | 13.44 | 13.14 | 13.36 | 24,275 | +0.15(+1.12%) |
Apr 05, 2019 | 13.21 | 13.43 | 13.11 | 13.22 | 25,614 | +0.12(+0.95%) |
Apr 04, 2019 | 12.67 | 13.18 | 12.67 | 13.09 | 68,428 | +0.42(+3.31%) |
Apr 03, 2019 | 12.39 | 12.70 | 12.39 | 12.67 | 25,829 | +0.29(+2.32%) |
Apr 02, 2019 | 12.62 | 12.65 | 12.36 | 12.38 | 32,858 | -0.16(-1.30%) |
Apr 01, 2019 | 12.45 | 12.56 | 12.33 | 12.55 | 31,394 | +0.23(+1.89%) |
Mar 29, 2019 | 12.20 | 12.55 | 12.15 | 12.31 | 45,565 | +0.12(+0.96%) |
Mar 28, 2019 | 12.06 | 12.26 | 11.93 | 12.20 | 37,315 | +0.14(+1.16%) |
Mar 27, 2019 | 12.28 | 12.31 | 11.86 | 12.06 | 46,349 | -0.24(-1.96%) |
Mar 26, 2019 | 12.04 | 12.46 | 12.04 | 12.30 | 43,344 | +0.25(+2.06%) |
Mar 25, 2019 | 12.35 | 12.41 | 12.04 | 12.05 | 87,122 | -0.33(-2.70%) |
Mar 22, 2019 | 13.01 | 13.01 | 12.35 | 12.38 | 76,843 | -0.61(-4.67%) |
Mar 21, 2019 | 12.94 | 13.15 | 12.88 | 12.99 | 47,113 | +0.00(+0.00%) |
Mar 20, 2019 | 13.48 | 13.48 | 12.78 | 12.99 | 25,214 | -0.06(-0.48%) |
Mar 19, 2019 | 13.32 | 13.58 | 12.92 | 13.05 | 95,389 | -0.22(-1.64%) |
Mar 18, 2019 | 12.73 | 13.31 | 12.68 | 13.27 | 61,124 | +0.54(+4.27%) |
Mar 15, 2019 | 12.73 | 13.09 | 12.67 | 12.73 | 129,230 | -0.10(-0.79%) |
Mar 14, 2019 | 12.94 | 13.01 | 12.66 | 12.83 | 44,790 | -0.15(-1.14%) |
Mar 13, 2019 | 13.22 | 13.24 | 12.85 | 12.97 | 38,209 | -0.24(-1.82%) |
Mar 12, 2019 | 13.49 | 13.49 | 13.19 | 13.22 | 37,270 | -0.40(-2.97%) |
Mar 11, 2019 | 13.95 | 13.95 | 13.21 | 13.62 | 71,727 | -0.20(-1.46%) |
Mar 08, 2019 | 13.72 | 13.97 | 13.67 | 13.82 | 40,030 | -0.02(-0.11%) |
Mar 07, 2019 | 14.33 | 14.37 | 13.41 | 13.84 | 72,592 | -0.46(-3.21%) |
Mar 06, 2019 | 14.61 | 14.68 | 14.12 | 14.30 | 58,543 | -0.45(-3.06%) |
Mar 05, 2019 | 15.15 | 15.18 | 14.57 | 14.75 | 81,148 | -0.39(-2.57%) |
Mar 04, 2019 | 15.27 | 15.50 | 14.91 | 15.13 | 97,590 | +0.00(+0.00%) |