Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.19 | 12.34 | 11.97 | 12.30 | 4,093,240 | +0.07(+0.53%) |
May 30, 2019 | 12.37 | 12.53 | 12.22 | 12.24 | 2,856,685 | -0.17(-1.34%) |
May 29, 2019 | 12.82 | 12.89 | 12.28 | 12.40 | 4,544,213 | -0.47(-3.66%) |
May 28, 2019 | 13.16 | 13.20 | 12.87 | 12.87 | 1,483,901 | -0.22(-1.72%) |
May 24, 2019 | 12.95 | 13.15 | 12.93 | 13.10 | 1,256,966 | +0.21(+1.63%) |
May 23, 2019 | 12.87 | 12.92 | 12.72 | 12.89 | 2,111,452 | +0.03(+0.23%) |
May 22, 2019 | 13.16 | 13.19 | 12.82 | 12.86 | 2,446,322 | -0.28(-2.15%) |
May 21, 2019 | 12.84 | 13.19 | 12.81 | 13.14 | 2,766,220 | +0.28(+2.14%) |
May 20, 2019 | 13.37 | 13.38 | 12.85 | 12.87 | 3,128,681 | -0.53(-3.95%) |
May 17, 2019 | 13.49 | 13.57 | 13.32 | 13.40 | 1,237,664 | -0.17(-1.23%) |
May 16, 2019 | 13.52 | 13.65 | 13.49 | 13.56 | 1,232,044 | +0.04(+0.32%) |
May 15, 2019 | 13.45 | 13.57 | 13.36 | 13.52 | 1,194,490 | +0.08(+0.59%) |
May 14, 2019 | 13.51 | 13.56 | 13.31 | 13.44 | 1,272,687 | -0.01(-0.11%) |
May 13, 2019 | 13.21 | 13.48 | 13.16 | 13.45 | 1,677,830 | +0.15(+1.14%) |
May 10, 2019 | 13.17 | 13.35 | 13.12 | 13.30 | 1,471,906 | +0.12(+0.94%) |
May 09, 2019 | 13.08 | 13.26 | 12.87 | 13.18 | 3,765,094 | -0.32(-2.36%) |
May 08, 2019 | 13.65 | 13.91 | 13.49 | 13.50 | 2,146,172 | -0.16(-1.17%) |
May 07, 2019 | 13.72 | 14.03 | 13.45 | 13.66 | 5,807,340 | -0.01(-0.11%) |
May 06, 2019 | 13.46 | 13.76 | 13.42 | 13.67 | 4,387,580 | +0.20(+1.51%) |
May 03, 2019 | 13.31 | 13.53 | 13.22 | 13.47 | 2,060,614 | +0.22(+1.64%) |
May 02, 2019 | 13.12 | 13.34 | 13.10 | 13.25 | 2,071,912 | +0.17(+1.33%) |
May 01, 2019 | 13.11 | 13.30 | 13.00 | 13.08 | 2,857,299 | -0.02(-0.17%) |
Apr 30, 2019 | 13.37 | 13.38 | 13.08 | 13.10 | 5,134,028 | -0.27(-2.01%) |
Apr 29, 2019 | 13.58 | 13.64 | 13.36 | 13.37 | 1,994,181 | -0.20(-1.47%) |
Apr 26, 2019 | 13.45 | 13.64 | 13.45 | 13.57 | 1,930,013 | +0.13(+0.95%) |
Apr 25, 2019 | 13.58 | 13.64 | 13.40 | 13.44 | 1,803,180 | -0.13(-0.94%) |
Apr 24, 2019 | 13.51 | 13.78 | 13.47 | 13.57 | 2,100,180 | +0.11(+0.79%) |
Apr 23, 2019 | 13.17 | 13.52 | 13.04 | 13.46 | 2,667,495 | +0.30(+2.27%) |
Apr 22, 2019 | 13.53 | 13.56 | 12.98 | 13.16 | 4,026,728 | -0.37(-2.74%) |
Apr 18, 2019 | 13.52 | 13.77 | 13.52 | 13.53 | 2,213,938 | +0.02(+0.16%) |
Apr 17, 2019 | 13.49 | 13.69 | 13.44 | 13.51 | 3,239,412 | +0.05(+0.37%) |
Apr 16, 2019 | 14.16 | 14.17 | 13.42 | 13.46 | 5,127,431 | -0.69(-4.88%) |
Apr 15, 2019 | 14.41 | 14.45 | 14.13 | 14.15 | 1,824,600 | -0.21(-1.44%) |
Apr 12, 2019 | 14.39 | 14.41 | 14.28 | 14.36 | 1,788,121 | -0.02(-0.15%) |
Apr 11, 2019 | 14.34 | 14.41 | 14.29 | 14.38 | 2,193,607 | +0.06(+0.40%) |
Apr 10, 2019 | 14.34 | 14.41 | 14.31 | 14.32 | 1,978,087 | +0.05(+0.35%) |
Apr 09, 2019 | 14.47 | 14.47 | 14.24 | 14.27 | 1,580,319 | -0.18(-1.28%) |
Apr 08, 2019 | 14.65 | 14.70 | 14.44 | 14.46 | 1,808,170 | -0.15(-1.02%) |
Apr 05, 2019 | 14.43 | 14.65 | 14.41 | 14.61 | 2,487,186 | +0.18(+1.23%) |
Apr 04, 2019 | 14.42 | 14.56 | 14.32 | 14.43 | 2,784,083 | +0.04(+0.25%) |
Apr 03, 2019 | 14.34 | 14.41 | 14.21 | 14.39 | 3,256,324 | +0.08(+0.55%) |
Apr 02, 2019 | 14.45 | 14.54 | 14.14 | 14.31 | 3,985,520 | -0.17(-1.18%) |
Apr 01, 2019 | 14.72 | 14.81 | 14.42 | 14.49 | 3,085,279 | -0.45(-3.00%) |
Mar 29, 2019 | 15.13 | 15.15 | 14.89 | 14.93 | 1,510,237 | -0.15(-0.99%) |
Mar 28, 2019 | 15.02 | 15.14 | 14.92 | 15.08 | 1,233,240 | +0.11(+0.76%) |
Mar 27, 2019 | 14.94 | 15.04 | 14.78 | 14.97 | 1,680,502 | +0.07(+0.48%) |
Mar 26, 2019 | 14.66 | 14.97 | 14.63 | 14.90 | 2,101,724 | +0.28(+1.95%) |
Mar 25, 2019 | 14.63 | 14.70 | 14.46 | 14.61 | 1,486,345 | +0.08(+0.54%) |
Mar 22, 2019 | 14.64 | 14.76 | 14.51 | 14.54 | 1,702,283 | -0.10(-0.68%) |
Mar 21, 2019 | 14.24 | 14.66 | 14.24 | 14.63 | 2,646,606 | +0.39(+2.75%) |
Mar 20, 2019 | 14.22 | 14.41 | 14.06 | 14.24 | 1,975,521 | +0.01(+0.10%) |
Mar 19, 2019 | 14.24 | 14.39 | 14.17 | 14.23 | 1,157,909 | +0.03(+0.20%) |
Mar 18, 2019 | 14.36 | 14.40 | 14.12 | 14.20 | 1,632,175 | -0.16(-1.09%) |
Mar 15, 2019 | 14.81 | 14.86 | 14.27 | 14.36 | 4,949,927 | -0.45(-3.03%) |
Mar 14, 2019 | 14.95 | 15.00 | 14.79 | 14.81 | 1,294,788 | -0.09(-0.62%) |
Mar 13, 2019 | 14.88 | 15.03 | 14.87 | 14.90 | 1,017,395 | +0.04(+0.29%) |
Mar 12, 2019 | 14.77 | 14.99 | 14.75 | 14.86 | 1,090,044 | +0.11(+0.77%) |
Mar 11, 2019 | 14.63 | 14.74 | 14.46 | 14.74 | 1,222,948 | +0.17(+1.17%) |
Mar 08, 2019 | 14.73 | 14.82 | 14.44 | 14.57 | 1,240,502 | -0.19(-1.25%) |
Mar 07, 2019 | 14.86 | 14.98 | 14.71 | 14.76 | 1,451,106 | -0.06(-0.43%) |
Mar 06, 2019 | 14.94 | 14.99 | 14.81 | 14.82 | 1,505,535 | -0.10(-0.67%) |
Mar 05, 2019 | 14.72 | 14.96 | 14.71 | 14.92 | 1,194,019 | +0.19(+1.31%) |
Mar 04, 2019 | 14.86 | 14.98 | 14.65 | 14.73 | 1,974,205 | -0.09(-0.58%) |