Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.05 | 11.33 | 10.94 | 11.23 | 963,823 | -0.05(-0.42%) |
May 30, 2019 | 11.55 | 11.71 | 11.22 | 11.28 | 465,366 | -0.31(-2.66%) |
May 29, 2019 | 11.37 | 11.73 | 11.13 | 11.58 | 607,727 | -0.06(-0.47%) |
May 28, 2019 | 11.67 | 11.80 | 11.51 | 11.64 | 1,084,329 | -0.06(-0.47%) |
May 24, 2019 | 12.26 | 12.33 | 11.56 | 11.70 | 1,417,983 | -0.42(-3.45%) |
May 23, 2019 | 12.31 | 12.31 | 11.90 | 12.11 | 1,177,050 | -0.45(-3.58%) |
May 22, 2019 | 13.24 | 13.30 | 12.34 | 12.56 | 616,784 | -0.83(-6.19%) |
May 21, 2019 | 13.42 | 13.63 | 13.32 | 13.39 | 402,467 | +0.03(+0.24%) |
May 20, 2019 | 13.50 | 13.60 | 13.33 | 13.36 | 472,698 | -0.21(-1.51%) |
May 17, 2019 | 14.13 | 14.32 | 13.53 | 13.57 | 782,995 | -0.74(-5.18%) |
May 16, 2019 | 13.94 | 14.39 | 13.94 | 14.31 | 458,371 | +0.36(+2.60%) |
May 15, 2019 | 13.45 | 14.01 | 13.42 | 13.94 | 331,497 | +0.35(+2.55%) |
May 14, 2019 | 13.59 | 13.82 | 13.53 | 13.60 | 467,046 | +0.17(+1.29%) |
May 13, 2019 | 13.57 | 13.69 | 13.27 | 13.42 | 470,728 | -0.36(-2.63%) |
May 10, 2019 | 14.00 | 14.15 | 13.60 | 13.79 | 883,737 | -0.26(-1.85%) |
May 09, 2019 | 13.94 | 14.23 | 13.85 | 14.05 | 892,886 | -0.05(-0.34%) |
May 08, 2019 | 14.27 | 14.41 | 13.98 | 14.09 | 1,069,461 | -0.04(-0.28%) |
May 07, 2019 | 14.63 | 14.77 | 14.02 | 14.13 | 1,004,574 | -0.66(-4.48%) |
May 06, 2019 | 14.13 | 14.88 | 13.98 | 14.80 | 744,473 | +0.48(+3.36%) |
May 03, 2019 | 13.89 | 14.46 | 13.83 | 14.32 | 2,120,893 | +0.51(+3.66%) |
May 02, 2019 | 13.85 | 14.38 | 13.64 | 13.81 | 738,448 | -0.20(-1.41%) |
May 01, 2019 | 14.29 | 14.40 | 13.58 | 14.01 | 1,134,442 | +0.60(+4.47%) |
Apr 30, 2019 | 14.28 | 14.40 | 13.27 | 13.41 | 870,014 | -0.80(-5.61%) |
Apr 29, 2019 | 14.68 | 14.72 | 14.13 | 14.20 | 712,706 | -0.43(-2.96%) |
Apr 26, 2019 | 14.54 | 15.07 | 14.51 | 14.64 | 1,126,023 | -0.03(-0.22%) |
Apr 25, 2019 | 14.69 | 14.86 | 14.54 | 14.67 | 392,140 | -0.02(-0.16%) |
Apr 24, 2019 | 14.91 | 15.06 | 14.67 | 14.69 | 609,119 | -0.22(-1.48%) |
Apr 23, 2019 | 14.93 | 15.24 | 14.74 | 14.91 | 1,400,056 | -0.02(-0.11%) |
Apr 22, 2019 | 14.67 | 14.93 | 14.61 | 14.93 | 691,108 | +0.39(+2.66%) |
Apr 18, 2019 | 14.67 | 14.80 | 14.50 | 14.54 | 1,084,459 | -0.09(-0.59%) |
Apr 17, 2019 | 14.95 | 14.96 | 14.55 | 14.63 | 777,944 | -0.23(-1.54%) |
Apr 16, 2019 | 14.47 | 14.90 | 14.35 | 14.86 | 487,268 | +0.47(+3.29%) |
Apr 15, 2019 | 14.40 | 14.79 | 14.31 | 14.39 | 796,133 | -0.02(-0.11%) |
Apr 12, 2019 | 14.01 | 14.51 | 14.01 | 14.40 | 787,050 | +0.46(+3.28%) |
Apr 11, 2019 | 13.46 | 13.97 | 13.42 | 13.94 | 598,702 | +0.54(+4.06%) |
Apr 10, 2019 | 13.13 | 13.52 | 13.13 | 13.40 | 289,281 | +0.32(+2.41%) |
Apr 09, 2019 | 13.25 | 13.36 | 13.00 | 13.08 | 356,757 | -0.24(-1.78%) |
Apr 08, 2019 | 13.23 | 13.57 | 13.20 | 13.32 | 293,954 | +0.05(+0.36%) |
Apr 05, 2019 | 13.27 | 13.42 | 13.12 | 13.27 | 554,141 | +0.04(+0.30%) |
Apr 04, 2019 | 13.42 | 13.45 | 13.14 | 13.23 | 352,169 | -0.17(-1.24%) |
Apr 03, 2019 | 13.57 | 14.05 | 13.36 | 13.40 | 634,681 | -0.04(-0.29%) |
Apr 02, 2019 | 13.18 | 13.51 | 12.97 | 13.44 | 568,445 | +0.28(+2.16%) |
Apr 01, 2019 | 13.10 | 13.27 | 12.98 | 13.16 | 356,960 | +0.18(+1.40%) |
Mar 29, 2019 | 13.18 | 13.19 | 12.69 | 12.97 | 621,809 | -0.10(-0.78%) |
Mar 28, 2019 | 12.66 | 13.13 | 12.66 | 13.08 | 307,435 | +0.40(+3.18%) |
Mar 27, 2019 | 12.78 | 12.86 | 12.44 | 12.67 | 299,992 | -0.16(-1.23%) |
Mar 26, 2019 | 12.66 | 13.01 | 12.65 | 12.83 | 320,053 | +0.32(+2.52%) |
Mar 25, 2019 | 12.18 | 12.52 | 12.00 | 12.52 | 532,566 | +0.28(+2.32%) |
Mar 22, 2019 | 13.26 | 13.26 | 12.22 | 12.23 | 473,421 | -1.17(-8.72%) |
Mar 21, 2019 | 12.98 | 13.45 | 12.88 | 13.40 | 427,380 | +0.36(+2.78%) |
Mar 20, 2019 | 12.81 | 13.17 | 12.58 | 13.04 | 529,414 | +0.23(+1.78%) |
Mar 19, 2019 | 13.10 | 13.18 | 12.72 | 12.81 | 343,359 | -0.10(-0.79%) |
Mar 18, 2019 | 13.23 | 13.39 | 12.88 | 12.91 | 763,348 | -0.22(-1.67%) |
Mar 15, 2019 | 12.93 | 13.39 | 12.93 | 13.13 | 1,419,682 | +0.16(+1.27%) |
Mar 14, 2019 | 12.72 | 13.01 | 12.64 | 12.97 | 1,418,619 | +0.27(+2.16%) |
Mar 13, 2019 | 12.86 | 12.90 | 12.57 | 12.69 | 889,427 | +0.11(+0.87%) |
Mar 12, 2019 | 12.17 | 12.68 | 12.13 | 12.58 | 634,883 | +0.47(+3.89%) |
Mar 11, 2019 | 11.98 | 12.24 | 11.88 | 12.11 | 493,369 | +0.13(+1.05%) |
Mar 08, 2019 | 11.82 | 12.06 | 11.66 | 11.99 | 445,690 | -0.16(-1.29%) |
Mar 07, 2019 | 12.45 | 12.45 | 12.08 | 12.14 | 360,388 | -0.29(-2.33%) |
Mar 06, 2019 | 13.20 | 13.20 | 12.35 | 12.43 | 565,958 | -0.78(-5.88%) |
Mar 05, 2019 | 13.66 | 13.67 | 13.05 | 13.21 | 331,755 | -0.22(-1.64%) |
Mar 04, 2019 | 13.62 | 13.81 | 13.22 | 13.43 | 1,199,412 | +0.08(+0.59%) |