Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.55 | 12.68 | 12.48 | 12.49 | 10,731,259 | -0.26(-2.03%) |
May 30, 2019 | 12.91 | 13.01 | 12.63 | 12.75 | 6,411,809 | -0.14(-1.09%) |
May 29, 2019 | 12.65 | 12.91 | 12.55 | 12.89 | 9,368,385 | +0.10(+0.80%) |
May 28, 2019 | 12.93 | 13.00 | 12.79 | 12.79 | 9,775,581 | -0.22(-1.68%) |
May 24, 2019 | 12.87 | 13.04 | 12.84 | 13.01 | 7,507,151 | +0.22(+1.71%) |
May 23, 2019 | 12.81 | 12.84 | 12.64 | 12.79 | 9,191,495 | -0.15(-1.14%) |
May 22, 2019 | 13.04 | 13.04 | 12.94 | 12.94 | 10,479,074 | -0.19(-1.42%) |
May 21, 2019 | 13.10 | 13.26 | 13.08 | 13.12 | 10,038,768 | +0.06(+0.47%) |
May 20, 2019 | 12.98 | 13.13 | 12.95 | 13.06 | 11,797,361 | +0.09(+0.72%) |
May 17, 2019 | 12.80 | 13.25 | 12.80 | 12.97 | 13,563,754 | -0.02(-0.12%) |
May 16, 2019 | 12.94 | 13.12 | 12.89 | 12.98 | 9,498,489 | +0.15(+1.21%) |
May 15, 2019 | 12.86 | 12.94 | 12.62 | 12.83 | 15,039,385 | -0.27(-2.07%) |
May 14, 2019 | 12.79 | 13.17 | 12.79 | 13.10 | 18,393,242 | +0.30(+2.36%) |
May 13, 2019 | 13.10 | 13.15 | 12.74 | 12.80 | 20,213,702 | -0.60(-4.45%) |
May 10, 2019 | 13.29 | 13.47 | 13.13 | 13.39 | 11,866,929 | +0.01(+0.06%) |
May 09, 2019 | 13.17 | 13.41 | 13.05 | 13.39 | 13,136,195 | +0.09(+0.64%) |
May 08, 2019 | 13.38 | 13.48 | 13.29 | 13.30 | 16,213,693 | -0.13(-0.98%) |
May 07, 2019 | 13.50 | 13.59 | 13.35 | 13.43 | 13,339,765 | -0.26(-1.87%) |
May 06, 2019 | 13.45 | 13.80 | 13.45 | 13.69 | 11,910,347 | -0.03(-0.23%) |
May 03, 2019 | 13.66 | 13.81 | 13.61 | 13.72 | 14,077,995 | +0.09(+0.62%) |
May 02, 2019 | 13.47 | 13.64 | 13.39 | 13.63 | 12,654,217 | +0.20(+1.50%) |
May 01, 2019 | 13.58 | 13.66 | 13.32 | 13.43 | 15,289,498 | -0.15(-1.14%) |
Apr 30, 2019 | 13.60 | 13.67 | 13.42 | 13.59 | 11,311,673 | +0.01(+0.06%) |
Apr 29, 2019 | 13.42 | 13.66 | 13.41 | 13.58 | 13,160,588 | +0.19(+1.45%) |
Apr 26, 2019 | 13.29 | 13.41 | 13.17 | 13.39 | 9,857,503 | +0.12(+0.87%) |
Apr 25, 2019 | 13.18 | 13.39 | 13.08 | 13.27 | 11,743,883 | +0.01(+0.06%) |
Apr 24, 2019 | 13.20 | 13.33 | 13.06 | 13.26 | 12,234,764 | -0.04(-0.29%) |
Apr 23, 2019 | 13.08 | 13.33 | 12.90 | 13.30 | 21,939,790 | +0.15(+1.12%) |
Apr 22, 2019 | 12.93 | 13.20 | 12.85 | 13.15 | 18,827,102 | +0.15(+1.19%) |
Apr 18, 2019 | 13.08 | 13.18 | 12.82 | 13.00 | 25,235,890 | -0.29(-2.21%) |
Apr 17, 2019 | 13.20 | 13.32 | 13.06 | 13.29 | 15,846,601 | +0.15(+1.12%) |
Apr 16, 2019 | 12.93 | 13.18 | 12.82 | 13.15 | 13,356,087 | +0.25(+1.92%) |
Apr 15, 2019 | 13.05 | 13.10 | 12.85 | 12.90 | 13,897,774 | -0.17(-1.30%) |
Apr 12, 2019 | 12.99 | 13.15 | 12.76 | 13.07 | 16,585,385 | +0.34(+2.68%) |
Apr 11, 2019 | 12.77 | 12.87 | 12.66 | 12.73 | 16,523,337 | +0.04(+0.31%) |
Apr 10, 2019 | 12.70 | 12.73 | 12.48 | 12.69 | 14,741,598 | +0.10(+0.80%) |
Apr 09, 2019 | 12.70 | 12.74 | 12.53 | 12.59 | 13,120,713 | -0.21(-1.63%) |
Apr 08, 2019 | 12.78 | 12.90 | 12.74 | 12.80 | 12,063,899 | -0.05(-0.36%) |
Apr 05, 2019 | 12.78 | 12.87 | 12.69 | 12.84 | 17,989,504 | +0.09(+0.67%) |
Apr 04, 2019 | 12.60 | 12.87 | 12.60 | 12.76 | 15,278,853 | +0.04(+0.30%) |
Apr 03, 2019 | 12.89 | 13.06 | 12.60 | 12.72 | 17,324,160 | -0.03(-0.24%) |
Apr 02, 2019 | 12.63 | 12.88 | 12.58 | 12.75 | 13,900,850 | +0.09(+0.73%) |
Apr 01, 2019 | 12.36 | 12.69 | 12.33 | 12.66 | 15,044,308 | +0.46(+3.81%) |
Mar 29, 2019 | 12.31 | 12.35 | 12.15 | 12.19 | 17,540,366 | +0.04(+0.32%) |
Mar 28, 2019 | 11.91 | 12.18 | 11.91 | 12.15 | 24,857,002 | +0.26(+2.15%) |
Mar 27, 2019 | 11.88 | 11.99 | 11.80 | 11.90 | 17,382,006 | -0.03(-0.26%) |
Mar 26, 2019 | 11.71 | 11.95 | 11.69 | 11.93 | 25,608,742 | +0.32(+2.73%) |
Mar 25, 2019 | 11.62 | 11.79 | 11.47 | 11.61 | 24,917,686 | +0.02(+0.20%) |
Mar 22, 2019 | 12.20 | 12.22 | 11.53 | 11.59 | 43,915,308 | -0.75(-6.09%) |
Mar 21, 2019 | 12.69 | 12.70 | 12.31 | 12.34 | 32,098,928 | -0.46(-3.57%) |
Mar 20, 2019 | 13.45 | 13.45 | 12.78 | 12.80 | 22,591,270 | -0.72(-5.33%) |
Mar 19, 2019 | 13.83 | 13.83 | 13.50 | 13.52 | 28,795,720 | -0.20(-1.47%) |
Mar 18, 2019 | 13.47 | 13.72 | 13.47 | 13.72 | 15,679,342 | +0.26(+1.96%) |
Mar 15, 2019 | 13.45 | 13.55 | 13.42 | 13.45 | 39,600,520 | -0.03(-0.23%) |
Mar 14, 2019 | 13.42 | 13.56 | 13.38 | 13.49 | 11,775,847 | +0.08(+0.58%) |
Mar 13, 2019 | 13.27 | 13.45 | 13.23 | 13.41 | 14,249,038 | +0.19(+1.46%) |
Mar 12, 2019 | 13.18 | 13.32 | 13.16 | 13.21 | 14,243,523 | +0.09(+0.65%) |
Mar 11, 2019 | 13.04 | 13.28 | 12.99 | 13.13 | 20,286,990 | +0.15(+1.13%) |
Mar 08, 2019 | 12.77 | 12.99 | 12.76 | 12.98 | 9,992,102 | +0.05(+0.42%) |
Mar 07, 2019 | 13.04 | 13.04 | 12.84 | 12.93 | 12,407,327 | -0.17(-1.30%) |
Mar 06, 2019 | 13.30 | 13.36 | 13.07 | 13.10 | 11,062,280 | -0.22(-1.69%) |
Mar 05, 2019 | 13.30 | 13.40 | 13.05 | 13.32 | 12,449,560 | -0.03(-0.23%) |
Mar 04, 2019 | 13.47 | 13.66 | 13.21 | 13.35 | 20,842,860 | -0.07(-0.52%) |