Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.57 | 12.69 | 12.49 | 12.50 | 10,721,394 | -0.26(-2.02%) |
May 30, 2019 | 12.92 | 13.02 | 12.64 | 12.76 | 6,405,915 | -0.14(-1.09%) |
May 29, 2019 | 12.66 | 12.93 | 12.56 | 12.90 | 9,359,773 | +0.10(+0.79%) |
May 28, 2019 | 12.94 | 13.01 | 12.80 | 12.80 | 9,766,594 | -0.22(-1.68%) |
May 24, 2019 | 12.88 | 13.05 | 12.86 | 13.02 | 7,500,249 | +0.22(+1.71%) |
May 23, 2019 | 12.82 | 12.85 | 12.65 | 12.80 | 9,183,044 | -0.15(-1.14%) |
May 22, 2019 | 13.05 | 13.05 | 12.95 | 12.95 | 10,469,439 | -0.19(-1.42%) |
May 21, 2019 | 13.11 | 13.27 | 13.10 | 13.13 | 10,029,539 | +0.06(+0.47%) |
May 20, 2019 | 12.99 | 13.14 | 12.96 | 13.07 | 11,786,515 | +0.09(+0.72%) |
May 17, 2019 | 12.82 | 13.26 | 12.82 | 12.98 | 13,551,284 | -0.02(-0.12%) |
May 16, 2019 | 12.95 | 13.13 | 12.91 | 12.99 | 9,489,756 | +0.16(+1.21%) |
May 15, 2019 | 12.87 | 12.95 | 12.63 | 12.84 | 15,025,559 | -0.27(-2.07%) |
May 14, 2019 | 12.80 | 13.18 | 12.80 | 13.11 | 18,376,332 | +0.30(+2.36%) |
May 13, 2019 | 13.11 | 13.16 | 12.75 | 12.81 | 20,195,118 | -0.60(-4.45%) |
May 10, 2019 | 13.30 | 13.48 | 13.14 | 13.41 | 11,856,018 | +0.01(+0.06%) |
May 09, 2019 | 13.18 | 13.42 | 13.06 | 13.40 | 13,124,117 | +0.09(+0.64%) |
May 08, 2019 | 13.39 | 13.49 | 13.30 | 13.31 | 16,198,787 | -0.13(-0.98%) |
May 07, 2019 | 13.51 | 13.61 | 13.36 | 13.44 | 13,327,500 | -0.26(-1.87%) |
May 06, 2019 | 13.47 | 13.82 | 13.47 | 13.70 | 11,899,396 | -0.03(-0.23%) |
May 03, 2019 | 13.67 | 13.82 | 13.62 | 13.73 | 14,065,052 | +0.09(+0.62%) |
May 02, 2019 | 13.48 | 13.65 | 13.40 | 13.65 | 12,642,582 | +0.20(+1.50%) |
May 01, 2019 | 13.59 | 13.68 | 13.33 | 13.44 | 15,275,441 | -0.16(-1.14%) |
Apr 30, 2019 | 13.61 | 13.68 | 13.44 | 13.60 | 11,301,273 | +0.01(+0.06%) |
Apr 29, 2019 | 13.44 | 13.67 | 13.42 | 13.59 | 13,148,488 | +0.19(+1.45%) |
Apr 26, 2019 | 13.30 | 13.42 | 13.18 | 13.40 | 9,848,440 | +0.12(+0.87%) |
Apr 25, 2019 | 13.20 | 13.41 | 13.09 | 13.28 | 11,733,086 | +0.01(+0.06%) |
Apr 24, 2019 | 13.21 | 13.34 | 13.07 | 13.27 | 12,223,515 | -0.04(-0.29%) |
Apr 23, 2019 | 13.10 | 13.34 | 12.91 | 13.31 | 21,919,618 | +0.15(+1.12%) |
Apr 22, 2019 | 12.94 | 13.21 | 12.86 | 13.16 | 18,809,792 | +0.15(+1.19%) |
Apr 18, 2019 | 13.10 | 13.19 | 12.83 | 13.01 | 25,212,688 | -0.29(-2.21%) |
Apr 17, 2019 | 13.21 | 13.33 | 13.07 | 13.30 | 15,832,032 | +0.15(+1.12%) |
Apr 16, 2019 | 12.94 | 13.20 | 12.83 | 13.16 | 13,343,808 | +0.25(+1.92%) |
Apr 15, 2019 | 13.06 | 13.11 | 12.87 | 12.91 | 13,884,997 | -0.17(-1.30%) |
Apr 12, 2019 | 13.00 | 13.16 | 12.77 | 13.08 | 16,570,137 | +0.34(+2.68%) |
Apr 11, 2019 | 12.79 | 12.89 | 12.67 | 12.74 | 16,508,146 | +0.04(+0.31%) |
Apr 10, 2019 | 12.71 | 12.75 | 12.49 | 12.70 | 14,728,044 | +0.10(+0.80%) |
Apr 09, 2019 | 12.72 | 12.75 | 12.54 | 12.60 | 13,108,650 | -0.21(-1.63%) |
Apr 08, 2019 | 12.79 | 12.91 | 12.75 | 12.81 | 12,052,808 | -0.05(-0.36%) |
Apr 05, 2019 | 12.79 | 12.88 | 12.70 | 12.86 | 17,972,964 | +0.09(+0.67%) |
Apr 04, 2019 | 12.61 | 12.89 | 12.61 | 12.77 | 15,264,806 | +0.04(+0.30%) |
Apr 03, 2019 | 12.90 | 13.07 | 12.61 | 12.73 | 17,308,232 | -0.03(-0.24%) |
Apr 02, 2019 | 12.64 | 12.89 | 12.60 | 12.76 | 13,888,070 | +0.09(+0.73%) |
Apr 01, 2019 | 12.37 | 12.70 | 12.34 | 12.67 | 15,030,477 | +0.46(+3.81%) |
Mar 29, 2019 | 12.32 | 12.36 | 12.17 | 12.20 | 17,524,240 | +0.04(+0.32%) |
Mar 28, 2019 | 11.93 | 12.19 | 11.93 | 12.17 | 24,834,148 | +0.26(+2.15%) |
Mar 27, 2019 | 11.89 | 12.00 | 11.81 | 11.91 | 17,366,026 | -0.03(-0.26%) |
Mar 26, 2019 | 11.72 | 11.96 | 11.70 | 11.94 | 25,585,198 | +0.32(+2.73%) |
Mar 25, 2019 | 11.63 | 11.80 | 11.48 | 11.62 | 24,894,776 | +0.02(+0.20%) |
Mar 22, 2019 | 12.21 | 12.23 | 11.55 | 11.60 | 43,874,936 | -0.75(-6.09%) |
Mar 21, 2019 | 12.70 | 12.72 | 12.32 | 12.35 | 32,069,418 | -0.46(-3.57%) |
Mar 20, 2019 | 13.46 | 13.47 | 12.79 | 12.81 | 22,570,500 | -0.72(-5.33%) |
Mar 19, 2019 | 13.84 | 13.84 | 13.51 | 13.53 | 28,769,246 | -0.20(-1.47%) |
Mar 18, 2019 | 13.48 | 13.73 | 13.48 | 13.73 | 15,664,926 | +0.26(+1.96%) |
Mar 15, 2019 | 13.47 | 13.56 | 13.43 | 13.47 | 39,564,112 | -0.03(-0.23%) |
Mar 14, 2019 | 13.43 | 13.58 | 13.39 | 13.50 | 11,765,021 | +0.08(+0.58%) |
Mar 13, 2019 | 13.28 | 13.47 | 13.24 | 13.42 | 14,235,937 | +0.19(+1.46%) |
Mar 12, 2019 | 13.20 | 13.33 | 13.17 | 13.23 | 14,230,428 | +0.09(+0.65%) |
Mar 11, 2019 | 13.05 | 13.30 | 13.00 | 13.14 | 20,268,338 | +0.15(+1.13%) |
Mar 08, 2019 | 12.79 | 13.00 | 12.77 | 12.99 | 9,982,915 | +0.05(+0.42%) |
Mar 07, 2019 | 13.06 | 13.06 | 12.85 | 12.94 | 12,395,920 | -0.17(-1.30%) |
Mar 06, 2019 | 13.31 | 13.37 | 13.08 | 13.11 | 11,052,110 | -0.22(-1.68%) |
Mar 05, 2019 | 13.31 | 13.41 | 13.06 | 13.34 | 12,438,114 | -0.03(-0.23%) |
Mar 04, 2019 | 13.48 | 13.67 | 13.22 | 13.37 | 20,823,698 | -0.07(-0.52%) |