Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.47 | 10.54 | 10.24 | 10.25 | 554,821 | -0.37(-3.50%) |
May 30, 2019 | 10.93 | 11.07 | 10.60 | 10.62 | 1,004,581 | -0.29(-2.62%) |
May 29, 2019 | 11.12 | 11.12 | 10.80 | 10.91 | 446,834 | -0.27(-2.39%) |
May 28, 2019 | 11.14 | 11.27 | 11.12 | 11.18 | 553,685 | +0.00(+0.00%) |
May 24, 2019 | 11.03 | 11.21 | 11.00 | 11.18 | 410,431 | +0.18(+1.65%) |
May 23, 2019 | 11.07 | 11.13 | 10.88 | 10.99 | 417,152 | -0.20(-1.79%) |
May 22, 2019 | 11.36 | 11.39 | 11.18 | 11.19 | 477,665 | -0.21(-1.84%) |
May 21, 2019 | 11.38 | 11.55 | 11.37 | 11.40 | 330,937 | +0.07(+0.59%) |
May 20, 2019 | 11.45 | 11.47 | 11.29 | 11.34 | 371,410 | -0.22(-1.90%) |
May 17, 2019 | 11.61 | 11.82 | 11.56 | 11.56 | 474,453 | -0.18(-1.54%) |
May 16, 2019 | 11.61 | 11.84 | 11.53 | 11.74 | 1,125,586 | +0.10(+0.90%) |
May 15, 2019 | 11.84 | 11.85 | 11.50 | 11.63 | 870,166 | -0.25(-2.09%) |
May 14, 2019 | 11.86 | 12.11 | 11.84 | 11.88 | 906,305 | +0.04(+0.32%) |
May 13, 2019 | 12.73 | 12.73 | 11.78 | 11.84 | 865,039 | -1.14(-8.75%) |
May 10, 2019 | 12.92 | 13.03 | 12.81 | 12.98 | 523,072 | -0.03(-0.22%) |
May 09, 2019 | 13.05 | 13.09 | 12.90 | 13.01 | 251,204 | -0.16(-1.23%) |
May 08, 2019 | 13.19 | 13.26 | 13.07 | 13.17 | 337,335 | -0.02(-0.14%) |
May 07, 2019 | 13.07 | 13.25 | 13.07 | 13.19 | 522,629 | -0.06(-0.43%) |
May 06, 2019 | 13.19 | 13.35 | 13.04 | 13.25 | 497,428 | -0.16(-1.21%) |
May 03, 2019 | 13.21 | 13.55 | 13.00 | 13.41 | 746,782 | +0.06(+0.43%) |
May 02, 2019 | 13.41 | 13.79 | 13.23 | 13.35 | 781,747 | -0.52(-3.78%) |
May 01, 2019 | 14.00 | 14.09 | 13.83 | 13.88 | 460,405 | -0.11(-0.82%) |
Apr 30, 2019 | 14.14 | 14.19 | 13.90 | 13.99 | 380,210 | -0.13(-0.95%) |
Apr 29, 2019 | 13.96 | 14.14 | 13.96 | 14.12 | 419,378 | +0.12(+0.89%) |
Apr 26, 2019 | 13.90 | 14.00 | 13.77 | 14.00 | 249,695 | +0.08(+0.55%) |
Apr 25, 2019 | 13.90 | 13.97 | 13.67 | 13.92 | 327,013 | +0.00(+0.00%) |
Apr 24, 2019 | 14.02 | 14.05 | 13.87 | 13.92 | 202,711 | -0.10(-0.68%) |
Apr 23, 2019 | 13.82 | 14.10 | 13.78 | 14.02 | 395,053 | +0.23(+1.66%) |
Apr 22, 2019 | 13.82 | 13.89 | 13.73 | 13.79 | 236,461 | -0.09(-0.62%) |
Apr 18, 2019 | 13.81 | 13.89 | 13.74 | 13.88 | 367,366 | -0.01(-0.07%) |
Apr 17, 2019 | 13.85 | 13.95 | 13.81 | 13.89 | 389,900 | +0.05(+0.35%) |
Apr 16, 2019 | 13.79 | 13.86 | 13.71 | 13.84 | 646,272 | +0.10(+0.69%) |
Apr 15, 2019 | 13.87 | 13.97 | 13.67 | 13.74 | 375,602 | -0.13(-0.96%) |
Apr 12, 2019 | 13.46 | 13.94 | 13.46 | 13.88 | 757,470 | -0.06(-0.41%) |
Apr 11, 2019 | 13.79 | 13.97 | 13.69 | 13.93 | 716,001 | +0.27(+1.96%) |
Apr 10, 2019 | 13.33 | 13.68 | 13.28 | 13.67 | 681,294 | +0.33(+2.51%) |
Apr 09, 2019 | 13.38 | 13.38 | 13.15 | 13.33 | 418,069 | -0.07(-0.50%) |
Apr 08, 2019 | 13.35 | 13.41 | 13.25 | 13.40 | 335,334 | -0.01(-0.07%) |
Apr 05, 2019 | 13.38 | 13.43 | 13.25 | 13.41 | 490,694 | +0.04(+0.29%) |
Apr 04, 2019 | 13.23 | 13.37 | 13.20 | 13.37 | 549,333 | +0.15(+1.16%) |
Apr 03, 2019 | 13.20 | 13.30 | 13.13 | 13.22 | 300,057 | +0.12(+0.95%) |
Apr 02, 2019 | 13.18 | 13.21 | 13.01 | 13.09 | 325,370 | -0.10(-0.72%) |
Apr 01, 2019 | 13.01 | 13.19 | 12.92 | 13.19 | 677,318 | +0.25(+1.92%) |
Mar 29, 2019 | 12.80 | 12.95 | 12.70 | 12.94 | 682,236 | +0.25(+1.95%) |
Mar 28, 2019 | 12.40 | 12.70 | 12.40 | 12.69 | 637,804 | +0.29(+2.31%) |
Mar 27, 2019 | 12.37 | 12.55 | 12.27 | 12.41 | 1,017,060 | +0.05(+0.39%) |
Mar 26, 2019 | 12.12 | 12.46 | 12.12 | 12.36 | 534,486 | +0.31(+2.53%) |
Mar 25, 2019 | 11.99 | 12.18 | 11.94 | 12.05 | 1,234,054 | +0.09(+0.72%) |
Mar 22, 2019 | 12.47 | 12.52 | 11.88 | 11.97 | 538,894 | -0.67(-5.29%) |
Mar 21, 2019 | 12.65 | 12.76 | 12.57 | 12.64 | 476,335 | -0.08(-0.60%) |
Mar 20, 2019 | 12.97 | 13.01 | 12.68 | 12.71 | 352,141 | -0.29(-2.20%) |
Mar 19, 2019 | 13.29 | 13.46 | 12.99 | 13.00 | 381,378 | -0.20(-1.52%) |
Mar 18, 2019 | 12.82 | 13.21 | 12.82 | 13.20 | 800,521 | +0.39(+3.06%) |
Mar 15, 2019 | 12.87 | 12.90 | 12.75 | 12.81 | 1,018,273 | -0.11(-0.81%) |
Mar 14, 2019 | 13.06 | 13.16 | 12.88 | 12.91 | 276,641 | -0.12(-0.95%) |
Mar 13, 2019 | 12.97 | 13.16 | 12.90 | 13.04 | 402,776 | +0.08(+0.58%) |
Mar 12, 2019 | 13.03 | 13.04 | 12.88 | 12.96 | 567,978 | -0.03(-0.22%) |
Mar 11, 2019 | 12.94 | 13.21 | 12.84 | 12.99 | 312,579 | +0.14(+1.11%) |
Mar 08, 2019 | 12.88 | 12.95 | 12.81 | 12.85 | 352,323 | -0.06(-0.44%) |
Mar 07, 2019 | 13.19 | 13.21 | 12.88 | 12.90 | 345,000 | -0.31(-2.37%) |
Mar 06, 2019 | 13.45 | 13.46 | 13.18 | 13.22 | 318,147 | -0.24(-1.76%) |
Mar 05, 2019 | 13.54 | 13.54 | 13.29 | 13.45 | 675,774 | +0.01(+0.07%) |
Mar 04, 2019 | 13.46 | 13.61 | 13.35 | 13.44 | 870,729 | +0.05(+0.35%) |