Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.60 | 11.06 | 10.60 | 10.76 | 7,623,700 | -0.17(-1.56%) |
May 30, 2019 | 11.23 | 11.37 | 10.89 | 10.93 | 6,323,324 | -0.33(-2.93%) |
May 29, 2019 | 10.83 | 11.27 | 10.50 | 11.26 | 6,066,732 | +0.09(+0.81%) |
May 28, 2019 | 11.35 | 11.37 | 11.11 | 11.17 | 6,034,680 | -0.11(-0.98%) |
May 24, 2019 | 11.46 | 11.53 | 10.99 | 11.28 | 8,211,100 | -0.05(-0.44%) |
May 23, 2019 | 11.63 | 11.65 | 11.10 | 11.33 | 10,849,805 | -0.59(-4.95%) |
May 22, 2019 | 12.58 | 12.60 | 11.81 | 11.92 | 8,307,296 | -0.77(-6.07%) |
May 21, 2019 | 12.35 | 12.77 | 12.35 | 12.69 | 6,757,909 | +0.41(+3.34%) |
May 20, 2019 | 12.44 | 12.56 | 12.18 | 12.28 | 5,638,403 | -0.24(-1.92%) |
May 17, 2019 | 12.86 | 12.97 | 12.50 | 12.52 | 5,618,400 | -0.48(-3.69%) |
May 16, 2019 | 12.96 | 13.29 | 12.96 | 13.00 | 5,160,499 | +0.16(+1.25%) |
May 15, 2019 | 12.60 | 12.95 | 12.51 | 12.84 | 5,340,014 | +0.08(+0.63%) |
May 14, 2019 | 12.31 | 12.87 | 12.27 | 12.76 | 7,484,622 | +0.56(+4.59%) |
May 13, 2019 | 12.70 | 12.70 | 12.03 | 12.20 | 8,181,160 | -0.30(-2.40%) |
May 10, 2019 | 12.37 | 12.61 | 12.21 | 12.50 | 7,979,300 | +0.04(+0.32%) |
May 09, 2019 | 12.35 | 12.52 | 12.04 | 12.46 | 13,421,427 | -0.08(-0.64%) |
May 08, 2019 | 12.31 | 12.79 | 12.19 | 12.54 | 8,219,724 | +0.16(+1.29%) |
May 07, 2019 | 12.66 | 12.70 | 12.20 | 12.38 | 6,087,617 | -0.52(-4.03%) |
May 06, 2019 | 12.57 | 13.00 | 12.49 | 12.90 | 6,981,778 | +0.11(+0.86%) |
May 03, 2019 | 12.63 | 12.85 | 12.48 | 12.79 | 7,575,900 | +0.28(+2.24%) |
May 02, 2019 | 13.10 | 13.21 | 12.47 | 12.51 | 11,354,725 | -0.72(-5.44%) |
May 01, 2019 | 13.87 | 14.00 | 13.23 | 13.23 | 8,124,354 | -0.66(-4.75%) |
Apr 30, 2019 | 14.25 | 14.25 | 13.86 | 13.89 | 6,425,610 | -0.20(-1.42%) |
Apr 29, 2019 | 14.06 | 14.22 | 13.96 | 14.09 | 6,045,326 | +0.02(+0.14%) |
Apr 26, 2019 | 14.39 | 14.41 | 13.84 | 14.07 | 6,767,800 | -0.45(-3.10%) |
Apr 25, 2019 | 14.78 | 14.87 | 14.50 | 14.52 | 5,480,892 | -0.22(-1.49%) |
Apr 24, 2019 | 15.13 | 15.15 | 14.74 | 14.74 | 7,624,688 | -0.35(-2.32%) |
Apr 23, 2019 | 15.26 | 15.32 | 14.84 | 15.09 | 6,562,212 | -0.14(-0.92%) |
Apr 22, 2019 | 15.00 | 15.24 | 14.76 | 15.23 | 8,631,449 | +0.49(+3.32%) |
Apr 18, 2019 | 14.70 | 14.86 | 14.61 | 14.74 | 7,063,800 | +0.16(+1.10%) |
Apr 17, 2019 | 14.81 | 14.96 | 14.57 | 14.58 | 6,857,111 | -0.07(-0.48%) |
Apr 16, 2019 | 14.55 | 14.79 | 14.39 | 14.65 | 8,282,193 | +0.15(+1.03%) |
Apr 15, 2019 | 14.22 | 14.69 | 14.14 | 14.50 | 10,439,933 | +0.19(+1.33%) |
Apr 12, 2019 | 14.15 | 14.39 | 13.98 | 14.31 | 16,830,300 | +0.89(+6.63%) |
Apr 11, 2019 | 13.40 | 13.63 | 13.19 | 13.42 | 8,448,991 | -0.06(-0.45%) |
Apr 10, 2019 | 13.52 | 13.65 | 13.33 | 13.48 | 7,358,289 | +0.04(+0.30%) |
Apr 09, 2019 | 13.60 | 13.62 | 13.38 | 13.44 | 5,366,869 | -0.25(-1.83%) |
Apr 08, 2019 | 13.67 | 13.91 | 13.55 | 13.69 | 6,524,711 | +0.06(+0.44%) |
Apr 05, 2019 | 13.14 | 13.64 | 13.14 | 13.63 | 7,987,800 | +0.58(+4.44%) |
Apr 04, 2019 | 12.89 | 13.19 | 12.59 | 13.05 | 8,473,144 | +0.19(+1.48%) |
Apr 03, 2019 | 13.46 | 13.50 | 12.61 | 12.86 | 13,753,767 | -0.49(-3.67%) |
Apr 02, 2019 | 14.02 | 14.05 | 13.26 | 13.35 | 12,957,462 | -0.18(-1.33%) |
Apr 01, 2019 | 13.30 | 13.54 | 13.24 | 13.53 | 8,729,654 | +0.42(+3.20%) |
Mar 29, 2019 | 13.37 | 13.47 | 13.05 | 13.11 | 6,960,800 | +0.04(+0.31%) |
Mar 28, 2019 | 12.80 | 13.12 | 12.78 | 13.07 | 4,459,155 | +0.17(+1.32%) |
Mar 27, 2019 | 12.84 | 13.05 | 12.69 | 12.90 | 6,568,695 | +0.05(+0.39%) |
Mar 26, 2019 | 12.75 | 12.99 | 12.68 | 12.85 | 4,829,110 | +0.46(+3.71%) |
Mar 25, 2019 | 12.28 | 12.46 | 12.09 | 12.39 | 3,756,585 | +0.08(+0.65%) |
Mar 22, 2019 | 13.01 | 13.15 | 12.28 | 12.31 | 8,160,300 | -0.87(-6.60%) |
Mar 21, 2019 | 12.88 | 13.23 | 12.88 | 13.18 | 4,643,628 | +0.20(+1.54%) |
Mar 20, 2019 | 12.38 | 13.14 | 12.38 | 12.98 | 4,639,942 | +0.48(+3.84%) |
Mar 19, 2019 | 12.84 | 12.84 | 12.42 | 12.50 | 4,587,161 | -0.21(-1.65%) |
Mar 18, 2019 | 12.46 | 12.74 | 12.46 | 12.71 | 5,921,718 | +0.27(+2.17%) |
Mar 15, 2019 | 12.32 | 12.48 | 12.26 | 12.44 | 6,267,300 | +0.00(+0.00%) |
Mar 14, 2019 | 12.44 | 12.55 | 12.35 | 12.44 | 3,208,804 | +0.01(+0.08%) |
Mar 13, 2019 | 12.08 | 12.47 | 12.04 | 12.43 | 6,300,356 | +0.52(+4.37%) |
Mar 12, 2019 | 11.68 | 11.96 | 11.62 | 11.91 | 5,175,839 | +0.32(+2.76%) |
Mar 11, 2019 | 11.48 | 11.70 | 11.28 | 11.59 | 8,595,815 | +0.18(+1.58%) |
Mar 08, 2019 | 11.63 | 11.63 | 11.27 | 11.41 | 7,073,300 | -0.52(-4.36%) |
Mar 07, 2019 | 12.15 | 12.18 | 11.77 | 11.93 | 4,596,978 | -0.19(-1.57%) |
Mar 06, 2019 | 12.52 | 12.54 | 12.11 | 12.12 | 5,412,626 | -0.50(-3.96%) |
Mar 05, 2019 | 12.78 | 12.81 | 12.49 | 12.62 | 4,709,299 | -0.08(-0.63%) |
Mar 04, 2019 | 12.68 | 12.75 | 12.38 | 12.70 | 4,107,760 | +0.16(+1.28%) |