Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.52 | 11.52 | 11.42 | 11.43 | 8,723 | -0.33(-2.83%) |
May 30, 2019 | 11.80 | 11.80 | 11.76 | 11.76 | 1,649 | -0.00(-0.02%) |
May 29, 2019 | 11.54 | 11.77 | 11.54 | 11.77 | 1,640 | -0.01(-0.07%) |
May 28, 2019 | 11.99 | 11.99 | 11.78 | 11.78 | 90,545 | -0.22(-1.83%) |
May 24, 2019 | 12.07 | 12.07 | 11.91 | 12.00 | 5,815 | +0.12(+1.05%) |
May 23, 2019 | 12.15 | 12.15 | 11.83 | 11.87 | 6,841 | -0.48(-3.86%) |
May 22, 2019 | 12.38 | 12.46 | 12.35 | 12.35 | 5,309 | -0.14(-1.08%) |
May 21, 2019 | 12.14 | 12.48 | 12.14 | 12.48 | 2,650 | +0.36(+2.97%) |
May 20, 2019 | 12.19 | 12.25 | 12.12 | 12.12 | 6,738 | -0.32(-2.58%) |
May 17, 2019 | 12.61 | 12.61 | 12.44 | 12.44 | 7,062 | -0.20(-1.57%) |
May 16, 2019 | 12.61 | 12.69 | 12.61 | 12.64 | 3,776 | +0.33(+2.69%) |
May 15, 2019 | 12.17 | 12.42 | 12.16 | 12.31 | 19,545 | -0.03(-0.26%) |
May 14, 2019 | 12.20 | 12.52 | 12.17 | 12.34 | 24,052 | +0.19(+1.57%) |
May 13, 2019 | 12.28 | 12.30 | 11.97 | 12.15 | 76,408 | -0.64(-5.02%) |
May 10, 2019 | 12.38 | 12.79 | 12.37 | 12.79 | 11,631 | +0.30(+2.43%) |
May 09, 2019 | 12.28 | 12.49 | 12.23 | 12.49 | 15,212 | -0.25(-1.93%) |
May 08, 2019 | 12.71 | 12.80 | 12.65 | 12.74 | 12,770 | +0.05(+0.40%) |
May 07, 2019 | 13.00 | 13.06 | 12.60 | 12.69 | 52,550 | -0.58(-4.36%) |
May 06, 2019 | 13.23 | 13.40 | 13.21 | 13.26 | 8,574 | -0.45(-3.27%) |
May 03, 2019 | 13.42 | 13.71 | 13.42 | 13.71 | 13,708 | +0.40(+3.00%) |
May 02, 2019 | 13.50 | 13.50 | 13.22 | 13.31 | 22,985 | -0.31(-2.31%) |
May 01, 2019 | 14.08 | 14.09 | 13.63 | 13.63 | 47,117 | -0.52(-3.66%) |
Apr 30, 2019 | 14.07 | 14.17 | 14.07 | 14.14 | 4,528 | +0.06(+0.40%) |
Apr 29, 2019 | 14.02 | 14.09 | 13.99 | 14.09 | 6,679 | +0.09(+0.66%) |
Apr 26, 2019 | 13.78 | 14.13 | 13.78 | 14.00 | 10,800 | +0.16(+1.18%) |
Apr 25, 2019 | 13.96 | 14.00 | 13.82 | 13.83 | 10,917 | -0.50(-3.46%) |
Apr 24, 2019 | 14.44 | 14.50 | 14.32 | 14.33 | 11,606 | -0.17(-1.15%) |
Apr 23, 2019 | 14.25 | 14.56 | 14.25 | 14.49 | 19,204 | +0.10(+0.69%) |
Apr 22, 2019 | 14.60 | 14.60 | 14.39 | 14.39 | 22,922 | -0.29(-1.96%) |
Apr 18, 2019 | 14.77 | 14.77 | 14.59 | 14.68 | 7,062 | -0.07(-0.47%) |
Apr 17, 2019 | 14.92 | 15.10 | 14.73 | 14.75 | 29,615 | -0.08(-0.55%) |
Apr 16, 2019 | 14.68 | 14.84 | 14.68 | 14.83 | 62,508 | +0.20(+1.40%) |
Apr 15, 2019 | 14.78 | 14.86 | 14.61 | 14.63 | 22,046 | -0.11(-0.75%) |
Apr 12, 2019 | 14.64 | 14.74 | 14.56 | 14.74 | 11,631 | +0.37(+2.56%) |
Apr 11, 2019 | 14.43 | 14.46 | 14.30 | 14.37 | 17,551 | -0.06(-0.42%) |
Apr 10, 2019 | 14.41 | 14.44 | 14.36 | 14.43 | 11,129 | +0.02(+0.15%) |
Apr 09, 2019 | 14.59 | 14.59 | 14.40 | 14.41 | 42,389 | -0.32(-2.19%) |
Apr 08, 2019 | 14.65 | 14.74 | 14.56 | 14.73 | 177,131 | +0.06(+0.38%) |
Apr 05, 2019 | 14.62 | 14.73 | 14.62 | 14.68 | 17,863 | -0.01(-0.05%) |
Apr 04, 2019 | 14.57 | 14.68 | 14.46 | 14.68 | 59,214 | +0.32(+2.26%) |
Apr 03, 2019 | 14.20 | 14.53 | 14.20 | 14.36 | 17,514 | +0.41(+2.96%) |
Apr 02, 2019 | 13.94 | 14.01 | 13.87 | 13.95 | 20,501 | +0.07(+0.53%) |
Apr 01, 2019 | 13.70 | 13.87 | 13.65 | 13.87 | 29,079 | +0.45(+3.34%) |
Mar 29, 2019 | 13.32 | 13.42 | 13.29 | 13.42 | 3,738 | +0.21(+1.57%) |
Mar 28, 2019 | 12.97 | 13.22 | 12.97 | 13.22 | 12,470 | +0.24(+1.86%) |
Mar 27, 2019 | 12.92 | 12.99 | 12.87 | 12.98 | 10,289 | -0.01(-0.05%) |
Mar 26, 2019 | 12.96 | 12.99 | 12.96 | 12.98 | 2,093 | +0.10(+0.74%) |
Mar 25, 2019 | 13.02 | 13.06 | 12.85 | 12.89 | 8,840 | -0.11(-0.82%) |
Mar 22, 2019 | 13.52 | 13.52 | 12.99 | 12.99 | 4,569 | -0.86(-6.22%) |
Mar 21, 2019 | 13.66 | 13.88 | 13.66 | 13.85 | 4,665 | +0.30(+2.24%) |
Mar 20, 2019 | 13.48 | 13.65 | 13.31 | 13.55 | 13,721 | +0.02(+0.14%) |
Mar 19, 2019 | 13.84 | 13.91 | 13.46 | 13.53 | 224,721 | -0.14(-1.05%) |
Mar 18, 2019 | 13.52 | 13.71 | 13.44 | 13.68 | 216,433 | +0.18(+1.32%) |
Mar 15, 2019 | 13.55 | 13.67 | 13.49 | 13.50 | 3,332 | +0.00(+0.03%) |
Mar 14, 2019 | 13.71 | 13.71 | 13.49 | 13.49 | 4,065 | -0.31(-2.25%) |
Mar 13, 2019 | 13.76 | 13.92 | 13.76 | 13.80 | 7,113 | +0.12(+0.89%) |
Mar 12, 2019 | 13.77 | 13.77 | 13.68 | 13.68 | 6,347 | +0.13(+0.92%) |
Mar 11, 2019 | 13.22 | 13.56 | 13.22 | 13.56 | 7,801 | +0.42(+3.24%) |
Mar 08, 2019 | 13.02 | 13.17 | 13.02 | 13.13 | 4,998 | -0.07(-0.55%) |
Mar 07, 2019 | 13.39 | 13.39 | 13.04 | 13.20 | 8,367 | -0.25(-1.89%) |
Mar 06, 2019 | 13.39 | 13.65 | 13.39 | 13.46 | 14,856 | +0.02(+0.18%) |
Mar 05, 2019 | 13.48 | 13.51 | 13.42 | 13.43 | 9,488 | -0.10(-0.77%) |
Mar 04, 2019 | 13.62 | 13.68 | 13.19 | 13.54 | 22,474 | -0.00(-0.02%) |