Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.52 | 12.92 | 12.32 | 12.38 | 532,600 | -0.38(-2.98%) |
May 30, 2019 | 12.60 | 12.82 | 12.41 | 12.76 | 397,224 | +0.19(+1.51%) |
May 29, 2019 | 12.29 | 13.11 | 12.21 | 12.57 | 615,093 | +0.12(+0.96%) |
May 28, 2019 | 12.50 | 13.39 | 12.35 | 12.45 | 522,606 | -0.04(-0.32%) |
May 24, 2019 | 12.14 | 12.67 | 12.00 | 12.49 | 650,100 | +0.66(+5.58%) |
May 23, 2019 | 11.46 | 11.86 | 11.11 | 11.83 | 275,002 | +0.23(+1.98%) |
May 22, 2019 | 11.86 | 12.01 | 11.50 | 11.60 | 200,920 | -0.29(-2.44%) |
May 21, 2019 | 11.97 | 12.20 | 11.81 | 11.89 | 347,079 | -0.03(-0.25%) |
May 20, 2019 | 11.84 | 12.43 | 11.65 | 11.92 | 721,695 | -0.18(-1.49%) |
May 17, 2019 | 11.59 | 12.66 | 11.51 | 12.10 | 531,500 | +0.36(+3.07%) |
May 16, 2019 | 11.59 | 11.88 | 11.44 | 11.74 | 443,752 | +0.34(+2.98%) |
May 15, 2019 | 11.06 | 11.45 | 10.89 | 11.40 | 296,556 | +0.16(+1.42%) |
May 14, 2019 | 10.90 | 11.70 | 10.87 | 11.24 | 542,273 | +0.46(+4.32%) |
May 13, 2019 | 11.00 | 11.29 | 10.70 | 10.78 | 637,678 | -0.62(-5.40%) |
May 10, 2019 | 11.88 | 12.29 | 10.91 | 11.39 | 613,200 | -0.75(-6.18%) |
May 09, 2019 | 12.29 | 12.52 | 11.88 | 12.14 | 771,971 | -0.34(-2.72%) |
May 08, 2019 | 12.36 | 12.85 | 12.22 | 12.48 | 192,399 | +0.11(+0.89%) |
May 07, 2019 | 13.15 | 13.26 | 12.28 | 12.37 | 308,324 | -0.95(-7.13%) |
May 06, 2019 | 12.80 | 13.47 | 12.80 | 13.32 | 388,723 | +0.23(+1.76%) |
May 03, 2019 | 12.76 | 13.10 | 12.55 | 13.09 | 285,500 | +0.43(+3.40%) |
May 02, 2019 | 12.53 | 12.89 | 12.34 | 12.66 | 225,194 | +0.10(+0.80%) |
May 01, 2019 | 12.94 | 12.94 | 12.49 | 12.56 | 275,243 | -0.40(-3.09%) |
Apr 30, 2019 | 13.24 | 13.37 | 12.65 | 12.96 | 298,376 | -0.29(-2.19%) |
Apr 29, 2019 | 13.37 | 13.55 | 13.17 | 13.25 | 265,428 | -0.06(-0.45%) |
Apr 26, 2019 | 13.52 | 13.80 | 13.20 | 13.31 | 238,100 | -0.25(-1.84%) |
Apr 25, 2019 | 13.51 | 13.73 | 13.32 | 13.56 | 137,279 | +0.03(+0.22%) |
Apr 24, 2019 | 13.98 | 13.98 | 13.35 | 13.53 | 196,369 | -0.46(-3.29%) |
Apr 23, 2019 | 13.87 | 14.05 | 13.38 | 13.99 | 434,010 | +0.15(+1.08%) |
Apr 22, 2019 | 13.68 | 14.03 | 13.65 | 13.84 | 204,436 | +0.05(+0.36%) |
Apr 18, 2019 | 13.74 | 13.93 | 13.17 | 13.79 | 294,900 | +0.04(+0.29%) |
Apr 17, 2019 | 14.59 | 14.64 | 13.70 | 13.75 | 420,485 | -0.80(-5.50%) |
Apr 16, 2019 | 14.49 | 14.84 | 14.37 | 14.55 | 244,479 | +0.12(+0.83%) |
Apr 15, 2019 | 14.52 | 14.75 | 14.08 | 14.43 | 434,865 | -0.07(-0.48%) |
Apr 12, 2019 | 14.72 | 14.75 | 14.44 | 14.50 | 470,300 | -0.08(-0.55%) |
Apr 11, 2019 | 14.74 | 14.74 | 14.40 | 14.58 | 363,757 | -0.19(-1.29%) |
Apr 10, 2019 | 14.50 | 14.87 | 14.49 | 14.77 | 222,498 | +0.33(+2.29%) |
Apr 09, 2019 | 14.90 | 14.91 | 14.35 | 14.44 | 303,359 | -0.51(-3.41%) |
Apr 08, 2019 | 14.95 | 15.21 | 14.62 | 14.95 | 305,488 | -0.01(-0.07%) |
Apr 05, 2019 | 15.00 | 15.13 | 14.76 | 14.96 | 757,600 | +0.05(+0.34%) |
Apr 04, 2019 | 14.96 | 15.05 | 14.72 | 14.91 | 685,570 | -0.04(-0.27%) |
Apr 03, 2019 | 15.10 | 15.33 | 14.66 | 14.95 | 676,702 | -0.01(-0.07%) |
Apr 02, 2019 | 14.76 | 15.11 | 14.70 | 14.96 | 330,421 | +0.26(+1.77%) |
Apr 01, 2019 | 14.76 | 14.91 | 14.47 | 14.70 | 517,364 | +0.05(+0.34%) |
Mar 29, 2019 | 14.39 | 14.95 | 14.33 | 14.65 | 683,200 | +0.52(+3.68%) |
Mar 28, 2019 | 13.61 | 14.22 | 13.56 | 14.13 | 337,312 | +0.53(+3.90%) |
Mar 27, 2019 | 13.67 | 13.83 | 13.24 | 13.60 | 340,190 | -0.07(-0.51%) |
Mar 26, 2019 | 13.39 | 13.69 | 13.21 | 13.67 | 247,605 | +0.38(+2.86%) |
Mar 25, 2019 | 13.19 | 13.40 | 12.68 | 13.29 | 312,630 | +0.00(+0.00%) |
Mar 22, 2019 | 13.96 | 14.15 | 13.26 | 13.29 | 427,100 | -0.75(-5.34%) |
Mar 21, 2019 | 13.47 | 14.18 | 13.36 | 14.04 | 309,113 | +0.43(+3.16%) |
Mar 20, 2019 | 13.43 | 13.88 | 13.23 | 13.61 | 306,582 | +0.28(+2.10%) |
Mar 19, 2019 | 13.17 | 13.52 | 12.95 | 13.33 | 372,084 | +0.23(+1.76%) |
Mar 18, 2019 | 12.91 | 13.53 | 12.91 | 13.10 | 520,607 | +0.19(+1.47%) |
Mar 15, 2019 | 12.40 | 13.28 | 12.34 | 12.91 | 1,328,400 | +0.60(+4.87%) |
Mar 14, 2019 | 11.65 | 12.41 | 11.56 | 12.31 | 686,063 | +0.71(+6.12%) |
Mar 13, 2019 | 11.74 | 11.75 | 11.25 | 11.60 | 482,288 | +0.12(+1.05%) |
Mar 12, 2019 | 11.23 | 11.95 | 11.00 | 11.48 | 2,180,256 | -0.26(-2.21%) |
Mar 11, 2019 | 10.78 | 11.85 | 10.78 | 11.74 | 931,976 | +0.81(+7.41%) |
Mar 08, 2019 | 11.07 | 11.34 | 10.70 | 10.93 | 1,072,400 | -0.17(-1.53%) |
Mar 07, 2019 | 11.95 | 11.95 | 11.08 | 11.10 | 1,807,715 | -0.89(-7.42%) |
Mar 06, 2019 | 12.79 | 12.82 | 11.84 | 11.99 | 864,867 | -0.78(-6.11%) |
Mar 05, 2019 | 12.78 | 13.01 | 12.60 | 12.77 | 780,544 | -0.01(-0.08%) |
Mar 04, 2019 | 12.96 | 13.09 | 12.44 | 12.78 | 1,049,943 | -0.15(-1.16%) |