Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.13 | 12.23 | 12.11 | 12.19 | 7,465,400 | -0.16(-1.30%) |
May 30, 2019 | 12.32 | 12.46 | 12.29 | 12.35 | 2,894,020 | -0.05(-0.44%) |
May 29, 2019 | 12.49 | 12.52 | 12.36 | 12.40 | 1,804,791 | -0.12(-0.92%) |
May 28, 2019 | 12.64 | 12.67 | 12.50 | 12.52 | 134,681 | -0.39(-3.02%) |
May 24, 2019 | 13.00 | 13.00 | 12.86 | 12.90 | 121,200 | +0.22(+1.77%) |
May 23, 2019 | 12.76 | 12.82 | 12.67 | 12.68 | 123,130 | -0.27(-2.08%) |
May 22, 2019 | 13.02 | 13.10 | 12.95 | 12.95 | 157,317 | -0.28(-2.12%) |
May 21, 2019 | 13.10 | 13.30 | 13.09 | 13.23 | 172,002 | -0.02(-0.15%) |
May 20, 2019 | 13.25 | 13.40 | 13.21 | 13.25 | 125,349 | -1.47(-9.99%) |
May 17, 2019 | 14.45 | 14.84 | 14.45 | 14.72 | 481,500 | +0.10(+0.68%) |
May 16, 2019 | 14.43 | 14.63 | 14.42 | 14.62 | 87,722 | +0.31(+2.18%) |
May 15, 2019 | 14.15 | 14.40 | 14.10 | 14.31 | 62,336 | -0.20(-1.40%) |
May 14, 2019 | 14.20 | 14.53 | 14.10 | 14.51 | 113,177 | +0.35(+2.47%) |
May 13, 2019 | 14.37 | 14.37 | 14.16 | 14.16 | 80,854 | -0.46(-3.15%) |
May 10, 2019 | 14.56 | 14.75 | 14.50 | 14.62 | 96,700 | -0.06(-0.41%) |
May 09, 2019 | 14.53 | 14.75 | 14.43 | 14.68 | 208,346 | -0.21(-1.41%) |
May 08, 2019 | 14.88 | 14.96 | 14.81 | 14.89 | 241,569 | -0.04(-0.23%) |
May 07, 2019 | 15.02 | 15.06 | 14.86 | 14.93 | 60,492 | -0.47(-3.08%) |
May 06, 2019 | 15.21 | 15.47 | 15.21 | 15.40 | 87,947 | -0.22(-1.44%) |
May 03, 2019 | 15.55 | 15.65 | 15.43 | 15.62 | 97,700 | +0.04(+0.29%) |
May 02, 2019 | 15.63 | 15.69 | 15.49 | 15.58 | 78,062 | -0.07(-0.45%) |
May 01, 2019 | 15.66 | 15.82 | 15.65 | 15.65 | 115,140 | -0.08(-0.51%) |
Apr 30, 2019 | 15.69 | 15.78 | 15.60 | 15.73 | 75,846 | +0.12(+0.74%) |
Apr 29, 2019 | 15.53 | 15.65 | 15.53 | 15.62 | 73,117 | +0.38(+2.49%) |
Apr 26, 2019 | 15.24 | 15.34 | 15.18 | 15.23 | 66,400 | +0.04(+0.30%) |
Apr 25, 2019 | 15.13 | 15.30 | 15.10 | 15.19 | 89,619 | +0.03(+0.16%) |
Apr 24, 2019 | 15.28 | 15.28 | 15.13 | 15.16 | 77,481 | -0.44(-2.79%) |
Apr 23, 2019 | 15.56 | 15.67 | 15.49 | 15.60 | 72,055 | -0.18(-1.14%) |
Apr 22, 2019 | 15.78 | 15.80 | 15.73 | 15.78 | 53,754 | +0.01(+0.05%) |
Apr 18, 2019 | 15.75 | 15.92 | 15.68 | 15.77 | 196,700 | -0.16(-0.99%) |
Apr 17, 2019 | 15.95 | 16.00 | 15.87 | 15.93 | 189,260 | +0.21(+1.34%) |
Apr 16, 2019 | 15.79 | 15.86 | 15.68 | 15.72 | 311,471 | +0.12(+0.80%) |
Apr 15, 2019 | 15.65 | 15.65 | 15.56 | 15.60 | 94,044 | +0.16(+1.00%) |
Apr 12, 2019 | 15.61 | 15.68 | 15.43 | 15.44 | 86,700 | +0.35(+2.32%) |
Apr 11, 2019 | 15.18 | 15.25 | 15.04 | 15.09 | 69,884 | +0.03(+0.17%) |
Apr 10, 2019 | 15.05 | 15.12 | 14.97 | 15.06 | 113,061 | -0.03(-0.17%) |
Apr 09, 2019 | 15.11 | 15.18 | 15.06 | 15.09 | 150,593 | -0.04(-0.26%) |
Apr 08, 2019 | 15.10 | 15.18 | 15.05 | 15.13 | 62,073 | +0.07(+0.43%) |
Apr 05, 2019 | 15.02 | 15.12 | 14.97 | 15.06 | 72,000 | -0.01(-0.03%) |
Apr 04, 2019 | 14.98 | 15.12 | 14.96 | 15.07 | 133,958 | +0.09(+0.60%) |
Apr 03, 2019 | 14.94 | 15.04 | 14.93 | 14.98 | 84,213 | +0.09(+0.57%) |
Apr 02, 2019 | 14.72 | 14.93 | 14.68 | 14.89 | 86,388 | +0.03(+0.17%) |
Apr 01, 2019 | 14.76 | 15.90 | 14.76 | 14.87 | 131,054 | +0.18(+1.26%) |
Mar 29, 2019 | 14.63 | 14.72 | 14.56 | 14.69 | 74,000 | +0.04(+0.31%) |
Mar 28, 2019 | 14.45 | 14.68 | 14.45 | 14.64 | 79,704 | -0.08(-0.54%) |
Mar 27, 2019 | 14.74 | 14.84 | 14.53 | 14.72 | 97,178 | +0.18(+1.24%) |
Mar 26, 2019 | 14.46 | 14.58 | 14.46 | 14.54 | 171,947 | -0.07(-0.48%) |
Mar 25, 2019 | 14.65 | 14.65 | 14.48 | 14.61 | 76,146 | -0.03(-0.17%) |
Mar 22, 2019 | 14.56 | 14.75 | 14.46 | 14.63 | 65,600 | -0.56(-3.72%) |
Mar 21, 2019 | 15.19 | 15.27 | 15.10 | 15.20 | 92,598 | -0.09(-0.56%) |
Mar 20, 2019 | 15.28 | 15.46 | 15.16 | 15.29 | 120,944 | +0.13(+0.89%) |
Mar 19, 2019 | 15.37 | 15.38 | 15.09 | 15.15 | 88,068 | -0.11(-0.72%) |
Mar 18, 2019 | 15.27 | 15.32 | 15.16 | 15.26 | 53,267 | +0.34(+2.28%) |
Mar 15, 2019 | 14.84 | 14.97 | 14.79 | 14.92 | 107,000 | +0.16(+1.08%) |
Mar 14, 2019 | 14.70 | 14.83 | 14.68 | 14.76 | 90,628 | +0.06(+0.41%) |
Mar 13, 2019 | 14.50 | 14.74 | 14.50 | 14.70 | 111,175 | +0.23(+1.59%) |
Mar 12, 2019 | 14.48 | 14.56 | 14.41 | 14.47 | 224,113 | +0.00(+0.00%) |
Mar 11, 2019 | 14.37 | 14.51 | 14.35 | 14.47 | 60,976 | +0.11(+0.77%) |
Mar 08, 2019 | 14.15 | 14.39 | 14.15 | 14.36 | 113,800 | +0.09(+0.63%) |
Mar 07, 2019 | 14.51 | 14.52 | 14.21 | 14.27 | 101,702 | -0.52(-3.52%) |
Mar 06, 2019 | 14.77 | 14.82 | 14.70 | 14.79 | 108,544 | +0.14(+0.99%) |
Mar 05, 2019 | 14.64 | 14.69 | 14.54 | 14.64 | 203,681 | -0.01(-0.03%) |
Mar 04, 2019 | 14.72 | 14.79 | 14.60 | 14.65 | 500,248 | -0.14(-0.95%) |