Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.29 | 11.38 | 10.92 | 11.08 | 2,095,000 | -0.40(-3.48%) |
May 30, 2019 | 10.92 | 11.49 | 10.92 | 11.48 | 2,217,140 | +0.59(+5.42%) |
May 29, 2019 | 10.92 | 11.16 | 10.88 | 10.89 | 1,497,950 | -0.10(-0.91%) |
May 28, 2019 | 10.93 | 11.10 | 10.86 | 10.99 | 1,467,458 | +0.09(+0.83%) |
May 24, 2019 | 10.82 | 11.19 | 10.81 | 10.90 | 1,623,700 | +0.16(+1.49%) |
May 23, 2019 | 11.00 | 11.01 | 10.60 | 10.74 | 1,689,998 | -0.26(-2.36%) |
May 22, 2019 | 11.41 | 11.62 | 10.84 | 11.00 | 3,053,505 | -0.41(-3.59%) |
May 21, 2019 | 11.39 | 11.98 | 11.36 | 11.41 | 1,285,508 | +0.13(+1.15%) |
May 20, 2019 | 11.20 | 11.85 | 11.20 | 11.28 | 2,305,235 | -0.06(-0.53%) |
May 17, 2019 | 11.06 | 11.57 | 11.06 | 11.34 | 3,180,000 | +0.12(+1.07%) |
May 16, 2019 | 11.63 | 11.86 | 10.52 | 11.22 | 6,823,998 | -0.34(-2.94%) |
May 15, 2019 | 12.76 | 13.25 | 11.36 | 11.56 | 9,667,090 | -1.39(-10.73%) |
May 14, 2019 | 12.80 | 13.24 | 12.67 | 12.95 | 522,209 | +0.26(+2.05%) |
May 13, 2019 | 13.11 | 13.24 | 12.67 | 12.69 | 778,532 | -0.74(-5.51%) |
May 10, 2019 | 13.00 | 13.51 | 12.95 | 13.43 | 865,400 | +0.41(+3.15%) |
May 09, 2019 | 13.58 | 13.58 | 12.77 | 13.02 | 1,730,714 | -0.76(-5.52%) |
May 08, 2019 | 13.87 | 14.23 | 13.46 | 13.78 | 1,611,987 | -0.39(-2.75%) |
May 07, 2019 | 14.80 | 14.85 | 13.80 | 14.17 | 2,263,139 | -0.71(-4.77%) |
May 06, 2019 | 14.60 | 15.20 | 14.52 | 14.88 | 1,292,207 | -0.01(-0.07%) |
May 03, 2019 | 15.21 | 15.30 | 14.84 | 14.89 | 1,050,900 | -0.31(-2.04%) |
May 02, 2019 | 15.75 | 15.93 | 15.02 | 15.20 | 876,780 | -0.63(-3.98%) |
May 01, 2019 | 16.06 | 16.31 | 15.77 | 15.83 | 556,629 | -0.15(-0.94%) |
Apr 30, 2019 | 16.15 | 16.42 | 15.76 | 15.98 | 673,262 | -0.08(-0.50%) |
Apr 29, 2019 | 15.76 | 16.23 | 15.76 | 16.06 | 970,388 | +0.34(+2.16%) |
Apr 26, 2019 | 15.34 | 15.88 | 15.31 | 15.72 | 1,313,000 | +0.33(+2.14%) |
Apr 25, 2019 | 15.48 | 15.72 | 15.16 | 15.39 | 771,550 | -0.06(-0.39%) |
Apr 24, 2019 | 15.47 | 15.73 | 15.28 | 15.45 | 883,415 | -0.02(-0.13%) |
Apr 23, 2019 | 15.43 | 15.67 | 15.14 | 15.47 | 1,628,184 | +0.06(+0.39%) |
Apr 22, 2019 | 15.25 | 15.61 | 15.15 | 15.41 | 869,747 | +0.18(+1.18%) |
Apr 18, 2019 | 14.88 | 15.30 | 14.50 | 15.23 | 909,500 | +0.27(+1.80%) |
Apr 17, 2019 | 14.95 | 15.15 | 14.68 | 14.96 | 978,259 | +0.04(+0.27%) |
Apr 16, 2019 | 14.44 | 15.06 | 14.37 | 14.92 | 1,083,119 | +0.58(+4.04%) |
Apr 15, 2019 | 14.05 | 14.38 | 14.01 | 14.34 | 749,940 | +0.33(+2.36%) |
Apr 12, 2019 | 14.10 | 14.23 | 13.82 | 14.01 | 657,700 | -0.05(-0.36%) |
Apr 11, 2019 | 13.55 | 14.37 | 13.55 | 14.06 | 2,544,852 | +0.50(+3.69%) |
Apr 10, 2019 | 13.39 | 13.58 | 13.33 | 13.56 | 1,086,700 | +0.18(+1.35%) |
Apr 09, 2019 | 13.04 | 13.64 | 12.87 | 13.38 | 2,123,547 | +0.30(+2.29%) |
Apr 08, 2019 | 13.02 | 13.20 | 12.92 | 13.08 | 447,850 | +0.04(+0.31%) |
Apr 05, 2019 | 12.91 | 13.20 | 12.90 | 13.04 | 959,000 | +0.17(+1.32%) |
Apr 04, 2019 | 13.05 | 13.08 | 12.82 | 12.87 | 658,786 | -0.22(-1.68%) |
Apr 03, 2019 | 13.15 | 13.20 | 13.00 | 13.09 | 389,511 | -0.06(-0.46%) |
Apr 02, 2019 | 13.11 | 13.20 | 13.02 | 13.15 | 544,465 | -0.06(-0.45%) |
Apr 01, 2019 | 13.00 | 13.40 | 13.00 | 13.21 | 868,085 | +0.27(+2.09%) |
Mar 29, 2019 | 12.98 | 13.10 | 12.87 | 12.94 | 830,600 | +0.03(+0.23%) |
Mar 28, 2019 | 12.72 | 13.12 | 12.68 | 12.91 | 869,234 | +0.19(+1.49%) |
Mar 27, 2019 | 12.74 | 12.88 | 12.60 | 12.72 | 1,021,594 | -0.02(-0.16%) |
Mar 26, 2019 | 12.62 | 12.79 | 12.56 | 12.74 | 633,740 | +0.21(+1.68%) |
Mar 25, 2019 | 12.81 | 12.96 | 12.38 | 12.53 | 1,111,589 | -0.33(-2.57%) |
Mar 22, 2019 | 13.50 | 13.62 | 12.77 | 12.86 | 1,311,300 | -0.67(-4.95%) |
Mar 21, 2019 | 13.03 | 13.68 | 13.03 | 13.53 | 776,598 | +0.44(+3.36%) |
Mar 20, 2019 | 13.24 | 13.30 | 13.01 | 13.09 | 587,378 | -0.22(-1.65%) |
Mar 19, 2019 | 13.19 | 13.38 | 13.09 | 13.31 | 799,998 | +0.16(+1.22%) |
Mar 18, 2019 | 13.32 | 13.40 | 12.90 | 13.15 | 895,417 | -0.17(-1.28%) |
Mar 15, 2019 | 12.80 | 13.35 | 12.67 | 13.32 | 1,521,900 | +0.49(+3.82%) |
Mar 14, 2019 | 13.00 | 13.14 | 12.73 | 12.83 | 871,647 | -0.13(-1.00%) |
Mar 13, 2019 | 13.08 | 13.60 | 12.80 | 12.96 | 1,424,495 | -0.04(-0.31%) |
Mar 12, 2019 | 13.13 | 13.31 | 12.84 | 13.00 | 808,230 | -0.17(-1.29%) |
Mar 11, 2019 | 12.84 | 13.36 | 12.65 | 13.17 | 959,512 | +0.36(+2.81%) |
Mar 08, 2019 | 12.37 | 13.06 | 12.27 | 12.81 | 588,700 | +0.26(+2.07%) |
Mar 07, 2019 | 13.20 | 13.29 | 12.46 | 12.55 | 1,430,835 | -0.62(-4.71%) |
Mar 06, 2019 | 12.39 | 13.24 | 12.25 | 13.17 | 2,388,188 | +1.03(+8.48%) |
Mar 05, 2019 | 12.25 | 13.50 | 12.00 | 12.14 | 4,114,863 | +0.77(+6.77%) |
Mar 04, 2019 | 11.66 | 11.81 | 11.35 | 11.37 | 1,381,386 | -0.24(-2.07%) |