Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.49 | 11.62 | 11.37 | 11.51 | 352,300 | -0.05(-0.43%) |
May 30, 2019 | 11.58 | 11.91 | 11.48 | 11.56 | 161,136 | -0.04(-0.34%) |
May 29, 2019 | 11.74 | 11.85 | 11.48 | 11.60 | 357,359 | -0.19(-1.61%) |
May 28, 2019 | 11.85 | 11.98 | 11.47 | 11.79 | 538,195 | -0.05(-0.42%) |
May 24, 2019 | 11.87 | 12.00 | 11.61 | 11.84 | 291,800 | +0.03(+0.25%) |
May 23, 2019 | 11.55 | 11.84 | 11.33 | 11.81 | 346,530 | +0.14(+1.20%) |
May 22, 2019 | 11.87 | 12.16 | 11.53 | 11.67 | 303,644 | -0.23(-1.93%) |
May 21, 2019 | 12.02 | 12.16 | 11.78 | 11.90 | 265,971 | -0.07(-0.58%) |
May 20, 2019 | 12.44 | 12.48 | 11.94 | 11.97 | 387,683 | -0.54(-4.32%) |
May 17, 2019 | 12.55 | 12.71 | 12.32 | 12.51 | 472,300 | -0.16(-1.26%) |
May 16, 2019 | 13.13 | 13.26 | 12.60 | 12.67 | 363,289 | -0.46(-3.50%) |
May 15, 2019 | 13.42 | 13.55 | 12.39 | 13.13 | 553,614 | -0.38(-2.81%) |
May 14, 2019 | 13.62 | 13.85 | 13.31 | 13.51 | 323,438 | -0.07(-0.52%) |
May 13, 2019 | 13.97 | 13.97 | 13.47 | 13.58 | 309,857 | -0.54(-3.82%) |
May 10, 2019 | 14.70 | 14.84 | 13.92 | 14.12 | 366,500 | -0.64(-4.34%) |
May 09, 2019 | 13.86 | 15.01 | 13.63 | 14.76 | 540,333 | +0.71(+5.05%) |
May 08, 2019 | 13.98 | 14.56 | 13.90 | 14.05 | 404,486 | +0.07(+0.50%) |
May 07, 2019 | 14.67 | 14.75 | 13.78 | 13.98 | 300,556 | -0.71(-4.83%) |
May 06, 2019 | 13.80 | 14.79 | 13.60 | 14.69 | 287,506 | +0.72(+5.15%) |
May 03, 2019 | 14.16 | 14.23 | 13.40 | 13.97 | 364,500 | +0.07(+0.50%) |
May 02, 2019 | 13.78 | 14.08 | 13.42 | 13.90 | 221,992 | +0.08(+0.58%) |
May 01, 2019 | 13.95 | 14.06 | 13.62 | 13.82 | 398,359 | -0.11(-0.79%) |
Apr 30, 2019 | 14.96 | 15.07 | 13.78 | 13.93 | 361,399 | -1.08(-7.20%) |
Apr 29, 2019 | 15.00 | 15.35 | 14.76 | 15.01 | 207,382 | +0.02(+0.13%) |
Apr 26, 2019 | 14.57 | 15.11 | 14.47 | 14.99 | 161,900 | +0.42(+2.88%) |
Apr 25, 2019 | 14.47 | 14.79 | 14.20 | 14.57 | 175,806 | +0.09(+0.62%) |
Apr 24, 2019 | 14.74 | 15.01 | 14.47 | 14.48 | 222,630 | -0.35(-2.36%) |
Apr 23, 2019 | 14.18 | 15.05 | 14.06 | 14.83 | 457,394 | +0.68(+4.81%) |
Apr 22, 2019 | 13.56 | 14.16 | 13.55 | 14.15 | 301,381 | +0.63(+4.66%) |
Apr 18, 2019 | 13.58 | 13.88 | 13.23 | 13.52 | 425,200 | -0.09(-0.66%) |
Apr 17, 2019 | 14.50 | 14.61 | 13.30 | 13.61 | 505,245 | -0.79(-5.49%) |
Apr 16, 2019 | 14.69 | 15.00 | 14.24 | 14.40 | 521,189 | -0.26(-1.77%) |
Apr 15, 2019 | 16.60 | 16.73 | 14.64 | 14.66 | 619,130 | -1.93(-11.63%) |
Apr 12, 2019 | 16.65 | 17.02 | 16.27 | 16.59 | 482,100 | +0.26(+1.59%) |
Apr 11, 2019 | 16.36 | 16.46 | 16.13 | 16.33 | 339,719 | -0.07(-0.43%) |
Apr 10, 2019 | 15.90 | 16.43 | 15.85 | 16.40 | 283,031 | +0.31(+1.93%) |
Apr 09, 2019 | 16.07 | 16.38 | 15.60 | 16.09 | 326,096 | -0.08(-0.49%) |
Apr 08, 2019 | 16.37 | 16.40 | 16.03 | 16.17 | 244,661 | -0.24(-1.46%) |
Apr 05, 2019 | 16.11 | 16.74 | 16.11 | 16.41 | 286,400 | +0.34(+2.12%) |
Apr 04, 2019 | 15.71 | 16.10 | 15.54 | 16.07 | 298,280 | +0.37(+2.36%) |
Apr 03, 2019 | 15.76 | 16.07 | 15.61 | 15.70 | 369,737 | -0.03(-0.19%) |
Apr 02, 2019 | 15.13 | 15.82 | 14.82 | 15.73 | 364,178 | +0.61(+4.03%) |
Apr 01, 2019 | 15.26 | 15.44 | 14.97 | 15.12 | 281,509 | -0.02(-0.13%) |
Mar 29, 2019 | 15.75 | 15.75 | 14.56 | 15.14 | 882,900 | -0.51(-3.26%) |
Mar 28, 2019 | 15.46 | 15.85 | 15.30 | 15.65 | 267,069 | +0.32(+2.09%) |
Mar 27, 2019 | 15.59 | 15.97 | 15.26 | 15.33 | 285,918 | -0.31(-1.98%) |
Mar 26, 2019 | 15.59 | 15.86 | 15.37 | 15.64 | 316,419 | +0.47(+3.10%) |
Mar 25, 2019 | 15.82 | 15.91 | 15.10 | 15.17 | 431,626 | -0.63(-3.99%) |
Mar 22, 2019 | 16.98 | 17.13 | 15.61 | 15.80 | 550,100 | -1.20(-7.06%) |
Mar 21, 2019 | 17.48 | 17.95 | 16.97 | 17.00 | 373,407 | -0.60(-3.41%) |
Mar 20, 2019 | 17.35 | 18.01 | 17.35 | 17.60 | 425,226 | +0.26(+1.50%) |
Mar 19, 2019 | 17.63 | 17.79 | 17.19 | 17.34 | 413,759 | -0.25(-1.42%) |
Mar 18, 2019 | 17.07 | 18.03 | 16.96 | 17.59 | 446,619 | +0.61(+3.59%) |
Mar 15, 2019 | 17.34 | 17.64 | 16.85 | 16.98 | 556,200 | -0.36(-2.08%) |
Mar 14, 2019 | 17.50 | 17.85 | 17.29 | 17.34 | 270,670 | -0.17(-0.97%) |
Mar 13, 2019 | 17.21 | 17.93 | 17.00 | 17.51 | 420,855 | +0.36(+2.10%) |
Mar 12, 2019 | 17.47 | 17.66 | 16.78 | 17.15 | 529,527 | -0.34(-1.94%) |
Mar 11, 2019 | 18.09 | 18.25 | 17.40 | 17.49 | 423,087 | -0.58(-3.21%) |
Mar 08, 2019 | 17.85 | 18.16 | 17.54 | 18.07 | 409,500 | +0.08(+0.44%) |
Mar 07, 2019 | 17.76 | 18.18 | 17.69 | 17.99 | 342,652 | +0.21(+1.18%) |
Mar 06, 2019 | 18.36 | 18.46 | 17.30 | 17.78 | 528,879 | -0.57(-3.11%) |
Mar 05, 2019 | 18.10 | 18.88 | 17.97 | 18.35 | 487,600 | +0.18(+0.99%) |
Mar 04, 2019 | 18.26 | 18.42 | 17.42 | 18.17 | 529,190 | -0.12(-0.66%) |