Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.87 | 10.98 | 10.64 | 10.77 | 285,900 | -0.21(-1.91%) |
May 30, 2019 | 11.16 | 11.22 | 10.94 | 10.98 | 182,253 | -0.12(-1.08%) |
May 29, 2019 | 10.87 | 11.18 | 10.74 | 11.10 | 302,344 | +0.17(+1.56%) |
May 28, 2019 | 11.61 | 11.69 | 10.78 | 10.93 | 400,277 | -0.68(-5.86%) |
May 24, 2019 | 11.99 | 12.14 | 11.54 | 11.61 | 230,000 | -0.32(-2.68%) |
May 23, 2019 | 11.81 | 12.04 | 11.72 | 11.93 | 249,456 | +0.04(+0.34%) |
May 22, 2019 | 11.61 | 11.92 | 11.33 | 11.89 | 370,185 | +0.23(+1.97%) |
May 21, 2019 | 11.90 | 11.92 | 11.46 | 11.66 | 354,660 | -0.20(-1.69%) |
May 20, 2019 | 11.88 | 11.98 | 11.64 | 11.86 | 359,088 | -0.04(-0.34%) |
May 17, 2019 | 12.09 | 12.31 | 11.79 | 11.90 | 616,700 | -0.35(-2.86%) |
May 16, 2019 | 12.66 | 12.89 | 12.04 | 12.25 | 654,896 | -0.42(-3.31%) |
May 15, 2019 | 12.63 | 12.90 | 12.49 | 12.67 | 329,332 | -0.09(-0.71%) |
May 14, 2019 | 12.27 | 12.84 | 12.20 | 12.76 | 306,998 | +0.50(+4.08%) |
May 13, 2019 | 12.47 | 12.50 | 11.76 | 12.26 | 467,543 | -0.37(-2.93%) |
May 10, 2019 | 12.82 | 12.89 | 12.21 | 12.63 | 306,100 | -0.19(-1.48%) |
May 09, 2019 | 10.57 | 13.13 | 10.51 | 12.82 | 968,305 | +0.14(+1.10%) |
May 08, 2019 | 12.91 | 13.06 | 12.58 | 12.68 | 333,728 | -0.26(-2.01%) |
May 07, 2019 | 13.49 | 13.50 | 12.85 | 12.94 | 278,903 | -0.67(-4.92%) |
May 06, 2019 | 13.33 | 13.65 | 13.19 | 13.61 | 199,124 | +0.08(+0.59%) |
May 03, 2019 | 13.34 | 13.74 | 13.29 | 13.53 | 268,100 | +0.24(+1.81%) |
May 02, 2019 | 13.05 | 13.35 | 12.86 | 13.29 | 269,375 | +0.22(+1.68%) |
May 01, 2019 | 13.24 | 13.34 | 12.96 | 13.07 | 312,679 | -0.61(-4.46%) |
Apr 30, 2019 | 13.37 | 13.68 | 13.03 | 13.68 | 253,822 | +0.39(+2.93%) |
Apr 29, 2019 | 13.47 | 13.58 | 13.25 | 13.29 | 254,535 | -0.12(-0.89%) |
Apr 26, 2019 | 13.41 | 13.53 | 13.20 | 13.41 | 191,700 | +0.03(+0.22%) |
Apr 25, 2019 | 13.11 | 13.45 | 12.78 | 13.38 | 302,025 | +0.26(+1.98%) |
Apr 24, 2019 | 13.59 | 13.59 | 13.00 | 13.12 | 276,603 | -0.47(-3.46%) |
Apr 23, 2019 | 13.42 | 13.76 | 13.25 | 13.59 | 410,510 | +0.17(+1.27%) |
Apr 22, 2019 | 13.53 | 13.64 | 13.14 | 13.42 | 370,811 | -0.07(-0.52%) |
Apr 18, 2019 | 13.25 | 13.51 | 12.87 | 13.49 | 311,300 | +0.26(+1.97%) |
Apr 17, 2019 | 14.00 | 14.13 | 13.02 | 13.23 | 469,289 | -0.72(-5.16%) |
Apr 16, 2019 | 14.10 | 14.25 | 13.86 | 13.95 | 319,638 | -0.09(-0.64%) |
Apr 15, 2019 | 14.07 | 14.16 | 13.72 | 14.04 | 223,366 | +0.06(+0.43%) |
Apr 12, 2019 | 14.14 | 14.14 | 13.63 | 13.98 | 305,700 | -0.06(-0.43%) |
Apr 11, 2019 | 14.44 | 14.44 | 13.97 | 14.04 | 407,536 | -0.39(-2.70%) |
Apr 10, 2019 | 14.62 | 14.86 | 14.30 | 14.43 | 381,860 | -0.18(-1.23%) |
Apr 09, 2019 | 15.10 | 15.20 | 14.60 | 14.61 | 380,350 | -0.41(-2.73%) |
Apr 08, 2019 | 15.24 | 15.25 | 14.80 | 15.02 | 255,765 | -0.26(-1.70%) |
Apr 05, 2019 | 15.05 | 15.34 | 15.03 | 15.28 | 303,100 | +0.24(+1.60%) |
Apr 04, 2019 | 15.12 | 15.22 | 14.95 | 15.04 | 231,655 | -0.07(-0.46%) |
Apr 03, 2019 | 15.30 | 15.32 | 14.91 | 15.11 | 406,554 | -0.07(-0.46%) |
Apr 02, 2019 | 15.50 | 15.67 | 15.10 | 15.18 | 266,857 | -0.31(-2.00%) |
Apr 01, 2019 | 15.88 | 15.98 | 15.43 | 15.49 | 386,759 | -0.27(-1.71%) |
Mar 29, 2019 | 15.84 | 15.95 | 15.56 | 15.76 | 254,000 | -0.02(-0.13%) |
Mar 28, 2019 | 15.59 | 15.86 | 15.57 | 15.78 | 255,844 | +0.20(+1.28%) |
Mar 27, 2019 | 15.66 | 15.72 | 15.37 | 15.58 | 272,002 | -0.06(-0.38%) |
Mar 26, 2019 | 15.49 | 15.68 | 15.37 | 15.64 | 249,324 | +0.24(+1.56%) |
Mar 25, 2019 | 15.45 | 15.62 | 15.15 | 15.40 | 332,974 | -0.07(-0.45%) |
Mar 22, 2019 | 15.91 | 15.98 | 15.41 | 15.47 | 358,300 | -0.49(-3.07%) |
Mar 21, 2019 | 15.74 | 15.99 | 15.65 | 15.96 | 241,978 | +0.09(+0.57%) |
Mar 20, 2019 | 16.32 | 16.34 | 15.82 | 15.87 | 346,184 | -0.45(-2.76%) |
Mar 19, 2019 | 16.05 | 16.49 | 15.94 | 16.32 | 337,090 | +0.32(+2.00%) |
Mar 18, 2019 | 15.48 | 16.10 | 15.07 | 16.00 | 582,924 | +0.55(+3.56%) |
Mar 15, 2019 | 15.64 | 15.71 | 15.38 | 15.45 | 1,253,400 | -0.12(-0.77%) |
Mar 14, 2019 | 15.98 | 16.07 | 15.57 | 15.57 | 486,401 | -0.52(-3.23%) |
Mar 13, 2019 | 16.28 | 16.53 | 16.00 | 16.09 | 388,190 | -0.14(-0.86%) |
Mar 12, 2019 | 16.24 | 16.37 | 15.99 | 16.23 | 275,811 | +0.05(+0.31%) |
Mar 11, 2019 | 15.98 | 16.19 | 15.74 | 16.18 | 278,688 | +0.21(+1.31%) |
Mar 08, 2019 | 16.10 | 16.16 | 15.77 | 15.97 | 300,900 | -0.24(-1.48%) |
Mar 07, 2019 | 16.20 | 16.50 | 15.83 | 16.21 | 318,255 | -0.04(-0.25%) |
Mar 06, 2019 | 17.12 | 17.34 | 16.18 | 16.25 | 484,839 | -0.84(-4.92%) |
Mar 05, 2019 | 17.18 | 17.39 | 16.93 | 17.09 | 393,507 | -0.10(-0.58%) |
Mar 04, 2019 | 17.25 | 17.66 | 16.96 | 17.19 | 331,176 | +0.06(+0.35%) |