Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.65 | 11.91 | 11.63 | 11.77 | 247,500 | -0.12(-1.01%) |
May 30, 2019 | 11.92 | 12.06 | 11.74 | 11.89 | 495,603 | +0.05(+0.42%) |
May 29, 2019 | 12.22 | 12.28 | 11.76 | 11.84 | 586,989 | -0.48(-3.90%) |
May 28, 2019 | 12.21 | 12.39 | 12.14 | 12.32 | 396,629 | +0.18(+1.48%) |
May 24, 2019 | 12.20 | 12.31 | 12.13 | 12.14 | 231,600 | +0.08(+0.66%) |
May 23, 2019 | 12.05 | 12.11 | 11.86 | 12.06 | 346,488 | -0.13(-1.07%) |
May 22, 2019 | 12.33 | 12.43 | 12.15 | 12.19 | 278,952 | -0.23(-1.85%) |
May 21, 2019 | 12.33 | 12.52 | 12.28 | 12.42 | 282,473 | +0.24(+1.97%) |
May 20, 2019 | 12.12 | 12.28 | 11.96 | 12.18 | 254,333 | -0.06(-0.49%) |
May 17, 2019 | 12.32 | 12.50 | 12.19 | 12.24 | 388,100 | -0.24(-1.92%) |
May 16, 2019 | 12.26 | 12.67 | 12.21 | 12.48 | 402,118 | +0.26(+2.13%) |
May 15, 2019 | 11.90 | 12.31 | 11.75 | 12.22 | 467,586 | +0.23(+1.92%) |
May 14, 2019 | 12.06 | 12.22 | 11.69 | 11.99 | 1,098,994 | -0.01(-0.08%) |
May 13, 2019 | 12.31 | 12.59 | 11.82 | 12.00 | 1,190,424 | -0.74(-5.81%) |
May 10, 2019 | 12.24 | 12.99 | 12.00 | 12.74 | 1,481,400 | -0.60(-4.50%) |
May 09, 2019 | 13.38 | 13.51 | 13.11 | 13.34 | 509,873 | -0.16(-1.19%) |
May 08, 2019 | 13.53 | 13.64 | 13.37 | 13.50 | 354,124 | -0.04(-0.30%) |
May 07, 2019 | 13.62 | 13.76 | 13.34 | 13.54 | 361,790 | -0.21(-1.53%) |
May 06, 2019 | 13.71 | 13.90 | 13.53 | 13.75 | 402,113 | -0.29(-2.07%) |
May 03, 2019 | 13.49 | 14.05 | 13.49 | 14.04 | 700,600 | +0.56(+4.15%) |
May 02, 2019 | 13.61 | 13.68 | 13.28 | 13.48 | 512,738 | -0.14(-1.03%) |
May 01, 2019 | 13.60 | 13.86 | 13.59 | 13.62 | 675,137 | +0.00(+0.00%) |
Apr 30, 2019 | 13.72 | 13.74 | 13.41 | 13.62 | 540,066 | -0.05(-0.37%) |
Apr 29, 2019 | 13.58 | 13.97 | 13.58 | 13.67 | 509,709 | +0.07(+0.51%) |
Apr 26, 2019 | 13.03 | 13.64 | 12.97 | 13.60 | 496,700 | +0.55(+4.21%) |
Apr 25, 2019 | 13.45 | 13.45 | 13.00 | 13.05 | 659,744 | -0.53(-3.90%) |
Apr 24, 2019 | 13.72 | 13.95 | 13.57 | 13.58 | 412,604 | -0.15(-1.09%) |
Apr 23, 2019 | 14.00 | 14.19 | 13.70 | 13.73 | 456,947 | -0.21(-1.51%) |
Apr 22, 2019 | 13.60 | 13.99 | 13.52 | 13.94 | 636,005 | +0.31(+2.27%) |
Apr 18, 2019 | 13.47 | 13.70 | 13.42 | 13.63 | 667,600 | +0.10(+0.74%) |
Apr 17, 2019 | 13.84 | 13.92 | 13.31 | 13.53 | 592,351 | -0.24(-1.74%) |
Apr 16, 2019 | 13.60 | 13.94 | 13.53 | 13.77 | 517,983 | +0.23(+1.70%) |
Apr 15, 2019 | 13.71 | 13.72 | 13.50 | 13.54 | 344,151 | -0.21(-1.53%) |
Apr 12, 2019 | 13.22 | 13.79 | 13.22 | 13.75 | 384,100 | +0.59(+4.48%) |
Apr 11, 2019 | 12.92 | 13.31 | 12.83 | 13.16 | 453,167 | +0.23(+1.78%) |
Apr 10, 2019 | 12.83 | 13.01 | 12.55 | 12.93 | 314,194 | +0.16(+1.25%) |
Apr 09, 2019 | 13.42 | 13.54 | 12.65 | 12.77 | 618,706 | -0.76(-5.62%) |
Apr 08, 2019 | 13.44 | 13.68 | 13.33 | 13.53 | 503,000 | +0.06(+0.45%) |
Apr 05, 2019 | 13.22 | 13.48 | 13.20 | 13.47 | 363,900 | +0.29(+2.20%) |
Apr 04, 2019 | 13.02 | 13.19 | 12.96 | 13.18 | 435,322 | +0.19(+1.46%) |
Apr 03, 2019 | 12.95 | 13.03 | 12.84 | 12.99 | 327,047 | +0.14(+1.09%) |
Apr 02, 2019 | 12.96 | 13.13 | 12.80 | 12.85 | 397,714 | -0.13(-1.00%) |
Apr 01, 2019 | 12.68 | 12.98 | 12.68 | 12.98 | 338,627 | +0.40(+3.18%) |
Mar 29, 2019 | 12.51 | 12.70 | 12.40 | 12.58 | 435,100 | +0.15(+1.21%) |
Mar 28, 2019 | 12.02 | 12.50 | 11.94 | 12.43 | 1,010,523 | +0.43(+3.58%) |
Mar 27, 2019 | 12.16 | 12.25 | 11.94 | 12.00 | 817,344 | -0.16(-1.32%) |
Mar 26, 2019 | 12.44 | 12.52 | 11.98 | 12.16 | 911,416 | -0.13(-1.06%) |
Mar 25, 2019 | 12.66 | 12.73 | 12.11 | 12.29 | 761,659 | -0.42(-3.30%) |
Mar 22, 2019 | 13.25 | 13.29 | 12.62 | 12.71 | 847,100 | -0.60(-4.51%) |
Mar 21, 2019 | 13.55 | 13.71 | 13.28 | 13.31 | 680,372 | -0.27(-1.99%) |
Mar 20, 2019 | 13.80 | 13.85 | 13.36 | 13.58 | 681,426 | -0.09(-0.66%) |
Mar 19, 2019 | 13.80 | 14.10 | 13.67 | 13.67 | 733,790 | -0.02(-0.15%) |
Mar 18, 2019 | 13.41 | 13.83 | 13.41 | 13.69 | 490,782 | +0.28(+2.09%) |
Mar 15, 2019 | 13.18 | 13.54 | 13.08 | 13.41 | 2,523,300 | +0.27(+2.05%) |
Mar 14, 2019 | 13.01 | 13.18 | 12.77 | 13.14 | 1,457,984 | +0.11(+0.84%) |
Mar 13, 2019 | 13.10 | 13.23 | 12.98 | 13.03 | 701,540 | -0.03(-0.23%) |
Mar 12, 2019 | 13.43 | 13.49 | 13.03 | 13.06 | 680,983 | -0.31(-2.32%) |
Mar 11, 2019 | 13.22 | 13.48 | 13.08 | 13.37 | 1,059,285 | +0.17(+1.29%) |
Mar 08, 2019 | 13.20 | 13.36 | 13.10 | 13.20 | 522,800 | -0.16(-1.20%) |
Mar 07, 2019 | 13.31 | 13.40 | 13.07 | 13.36 | 674,729 | +0.01(+0.07%) |
Mar 06, 2019 | 13.66 | 13.77 | 13.33 | 13.35 | 992,135 | -0.35(-2.55%) |
Mar 05, 2019 | 13.86 | 13.93 | 13.61 | 13.70 | 913,111 | -0.20(-1.44%) |
Mar 04, 2019 | 13.95 | 14.13 | 13.71 | 13.90 | 667,540 | -0.01(-0.07%) |