Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.47 | 11.51 | 11.02 | 11.23 | 107,029 | -0.47(-4.03%) |
May 30, 2019 | 11.55 | 12.02 | 11.55 | 11.70 | 159,516 | +0.18(+1.59%) |
May 29, 2019 | 11.73 | 11.99 | 11.47 | 11.52 | 240,056 | -0.26(-2.22%) |
May 28, 2019 | 12.36 | 12.44 | 11.10 | 11.78 | 801,358 | -0.50(-4.05%) |
May 24, 2019 | 12.96 | 13.27 | 12.20 | 12.28 | 192,668 | -0.60(-4.67%) |
May 23, 2019 | 12.91 | 13.12 | 12.38 | 12.88 | 192,781 | -0.34(-2.57%) |
May 22, 2019 | 13.38 | 13.48 | 13.09 | 13.22 | 111,078 | -0.42(-3.07%) |
May 21, 2019 | 13.22 | 13.82 | 13.09 | 13.64 | 128,500 | +0.73(+5.68%) |
May 20, 2019 | 14.48 | 14.61 | 12.33 | 12.91 | 513,972 | -1.52(-10.53%) |
May 17, 2019 | 14.69 | 14.82 | 14.37 | 14.43 | 230,866 | -0.50(-3.33%) |
May 16, 2019 | 15.39 | 15.63 | 14.82 | 14.92 | 180,520 | -0.45(-2.90%) |
May 15, 2019 | 15.08 | 15.68 | 15.08 | 15.37 | 176,101 | +0.18(+1.21%) |
May 14, 2019 | 14.84 | 15.35 | 14.67 | 15.18 | 133,345 | +0.50(+3.39%) |
May 13, 2019 | 14.82 | 14.95 | 14.35 | 14.69 | 203,294 | -0.52(-3.44%) |
May 10, 2019 | 15.26 | 15.39 | 14.82 | 15.21 | 125,860 | -0.08(-0.51%) |
May 09, 2019 | 15.26 | 15.34 | 14.92 | 15.29 | 128,989 | -0.08(-0.51%) |
May 08, 2019 | 15.24 | 15.50 | 15.18 | 15.37 | 103,049 | +0.00(+0.00%) |
May 07, 2019 | 15.52 | 15.58 | 15.21 | 15.37 | 191,523 | -0.34(-2.17%) |
May 06, 2019 | 15.86 | 15.97 | 15.21 | 15.71 | 203,399 | -0.47(-2.91%) |
May 03, 2019 | 16.39 | 16.45 | 16.10 | 16.18 | 153,783 | -0.16(-0.96%) |
May 02, 2019 | 16.28 | 16.48 | 16.15 | 16.34 | 103,219 | +0.10(+0.65%) |
May 01, 2019 | 16.55 | 16.70 | 16.23 | 16.23 | 85,681 | -0.26(-1.59%) |
Apr 30, 2019 | 16.39 | 16.57 | 16.26 | 16.49 | 62,879 | +0.08(+0.48%) |
Apr 29, 2019 | 16.05 | 16.49 | 16.04 | 16.41 | 69,387 | +0.42(+2.62%) |
Apr 26, 2019 | 16.47 | 16.50 | 15.92 | 16.00 | 96,372 | -0.45(-2.71%) |
Apr 25, 2019 | 16.57 | 16.65 | 16.02 | 16.44 | 166,387 | -0.10(-0.63%) |
Apr 24, 2019 | 16.68 | 16.68 | 16.39 | 16.55 | 59,018 | -0.08(-0.47%) |
Apr 23, 2019 | 16.62 | 16.70 | 16.28 | 16.62 | 93,252 | +0.00(+0.00%) |
Apr 22, 2019 | 16.02 | 16.65 | 16.02 | 16.62 | 103,271 | +0.50(+3.08%) |
Apr 18, 2019 | 16.49 | 16.52 | 15.94 | 16.13 | 269,063 | -0.52(-3.14%) |
Apr 17, 2019 | 16.34 | 16.70 | 16.23 | 16.65 | 122,932 | +0.39(+2.42%) |
Apr 16, 2019 | 16.34 | 16.52 | 16.00 | 16.26 | 124,660 | -0.08(-0.48%) |
Apr 15, 2019 | 16.31 | 16.47 | 15.97 | 16.34 | 162,259 | -0.16(-0.95%) |
Apr 12, 2019 | 16.47 | 16.76 | 16.36 | 16.49 | 78,152 | +0.21(+1.29%) |
Apr 11, 2019 | 16.62 | 16.89 | 16.17 | 16.28 | 166,088 | -0.55(-3.27%) |
Apr 10, 2019 | 17.07 | 17.38 | 16.60 | 16.83 | 124,734 | -0.24(-1.38%) |
Apr 09, 2019 | 17.28 | 17.72 | 17.06 | 17.07 | 226,642 | -0.16(-0.91%) |
Apr 08, 2019 | 17.46 | 17.78 | 17.15 | 17.23 | 200,950 | -0.31(-1.79%) |
Apr 05, 2019 | 16.99 | 17.65 | 16.76 | 17.54 | 487,057 | +0.63(+3.72%) |
Apr 04, 2019 | 17.04 | 17.30 | 16.78 | 16.91 | 143,083 | -0.10(-0.62%) |
Apr 03, 2019 | 17.10 | 17.49 | 16.89 | 17.02 | 155,606 | -0.03(-0.15%) |
Apr 02, 2019 | 17.02 | 17.58 | 16.99 | 17.04 | 212,828 | -0.03(-0.15%) |
Apr 01, 2019 | 16.86 | 17.49 | 16.86 | 17.07 | 224,988 | +0.26(+1.56%) |
Mar 29, 2019 | 16.65 | 17.02 | 16.52 | 16.81 | 198,856 | +0.21(+1.26%) |
Mar 28, 2019 | 16.44 | 16.75 | 15.97 | 16.60 | 172,855 | +0.08(+0.48%) |
Mar 27, 2019 | 16.89 | 17.04 | 16.17 | 16.52 | 336,170 | -0.42(-2.47%) |
Mar 26, 2019 | 17.91 | 17.96 | 16.49 | 16.94 | 729,751 | -1.41(-7.70%) |
Mar 25, 2019 | 16.73 | 18.46 | 16.34 | 18.35 | 334,471 | +0.63(+3.55%) |
Mar 22, 2019 | 18.38 | 18.54 | 17.72 | 17.72 | 223,188 | -0.65(-3.56%) |
Mar 21, 2019 | 18.09 | 18.43 | 17.99 | 18.38 | 94,460 | +0.18(+1.01%) |
Mar 20, 2019 | 18.30 | 18.42 | 17.91 | 18.19 | 120,665 | -0.13(-0.71%) |
Mar 19, 2019 | 18.59 | 18.74 | 18.09 | 18.33 | 107,473 | -0.10(-0.57%) |
Mar 18, 2019 | 18.40 | 18.54 | 18.06 | 18.43 | 147,254 | +0.16(+0.86%) |
Mar 15, 2019 | 18.48 | 18.74 | 18.25 | 18.27 | 229,758 | -0.08(-0.43%) |
Mar 14, 2019 | 18.67 | 18.67 | 18.06 | 18.35 | 140,161 | -0.34(-1.82%) |
Mar 13, 2019 | 18.80 | 19.09 | 18.43 | 18.69 | 102,461 | -0.21(-1.11%) |
Mar 12, 2019 | 19.56 | 19.56 | 18.61 | 18.90 | 290,764 | -0.39(-2.04%) |
Mar 11, 2019 | 19.29 | 19.48 | 19.03 | 19.29 | 96,289 | +0.42(+2.22%) |
Mar 08, 2019 | 18.51 | 19.32 | 18.17 | 18.88 | 162,339 | +0.05(+0.28%) |
Mar 07, 2019 | 19.77 | 19.77 | 18.38 | 18.82 | 219,038 | -0.86(-4.39%) |
Mar 06, 2019 | 20.34 | 20.94 | 19.63 | 19.69 | 223,764 | -0.65(-3.22%) |
Mar 05, 2019 | 19.48 | 20.42 | 19.43 | 20.34 | 213,187 | +0.89(+4.58%) |
Mar 04, 2019 | 19.27 | 20.08 | 19.27 | 19.45 | 152,292 | +0.21(+1.09%) |