Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.73 | 11.01 | 10.73 | 10.82 | 690,800 | -0.15(-1.37%) |
May 30, 2019 | 10.80 | 11.14 | 10.75 | 10.97 | 890,832 | +0.26(+2.43%) |
May 29, 2019 | 10.75 | 10.87 | 10.57 | 10.71 | 737,930 | -0.18(-1.65%) |
May 28, 2019 | 11.30 | 11.62 | 10.87 | 10.89 | 1,053,201 | -0.17(-1.54%) |
May 24, 2019 | 11.10 | 11.23 | 10.92 | 11.06 | 486,000 | +0.05(+0.45%) |
May 23, 2019 | 10.96 | 11.08 | 10.81 | 11.01 | 472,645 | -0.11(-0.99%) |
May 22, 2019 | 11.26 | 11.34 | 10.87 | 11.12 | 716,585 | -0.23(-2.03%) |
May 21, 2019 | 10.86 | 11.39 | 10.52 | 11.35 | 1,410,043 | +0.89(+8.51%) |
May 20, 2019 | 10.71 | 10.82 | 10.40 | 10.46 | 824,758 | -0.37(-3.42%) |
May 17, 2019 | 10.86 | 11.07 | 10.63 | 10.83 | 643,200 | -0.15(-1.37%) |
May 16, 2019 | 11.00 | 11.25 | 10.93 | 10.98 | 1,133,701 | +0.03(+0.27%) |
May 15, 2019 | 10.84 | 11.06 | 10.76 | 10.95 | 1,069,664 | +0.03(+0.27%) |
May 14, 2019 | 10.66 | 10.98 | 10.65 | 10.92 | 1,157,358 | +0.27(+2.54%) |
May 13, 2019 | 11.05 | 11.22 | 10.61 | 10.65 | 1,049,185 | -0.70(-6.17%) |
May 10, 2019 | 11.57 | 11.73 | 11.14 | 11.35 | 952,800 | -0.34(-2.91%) |
May 09, 2019 | 11.82 | 12.05 | 11.51 | 11.69 | 858,912 | -0.29(-2.42%) |
May 08, 2019 | 12.02 | 12.20 | 11.75 | 11.98 | 1,216,801 | -0.03(-0.25%) |
May 07, 2019 | 12.52 | 12.56 | 11.75 | 12.01 | 1,001,807 | -0.66(-5.21%) |
May 06, 2019 | 11.91 | 12.74 | 11.91 | 12.67 | 2,078,121 | +0.39(+3.18%) |
May 03, 2019 | 12.30 | 12.37 | 11.70 | 12.28 | 1,616,700 | +0.04(+0.33%) |
May 02, 2019 | 12.30 | 12.75 | 11.95 | 12.24 | 1,454,422 | -0.20(-1.61%) |
May 01, 2019 | 13.59 | 13.65 | 12.43 | 12.44 | 1,216,168 | -1.15(-8.46%) |
Apr 30, 2019 | 13.70 | 13.95 | 13.27 | 13.59 | 2,124,242 | -0.09(-0.66%) |
Apr 29, 2019 | 13.95 | 14.11 | 13.66 | 13.68 | 460,373 | -0.28(-2.01%) |
Apr 26, 2019 | 13.99 | 14.20 | 13.57 | 13.96 | 942,200 | -0.04(-0.29%) |
Apr 25, 2019 | 13.65 | 14.11 | 13.44 | 14.00 | 664,963 | +0.32(+2.34%) |
Apr 24, 2019 | 13.90 | 14.15 | 13.30 | 13.68 | 1,188,640 | -0.07(-0.51%) |
Apr 23, 2019 | 12.81 | 13.82 | 12.80 | 13.75 | 1,464,505 | +0.99(+7.76%) |
Apr 22, 2019 | 12.64 | 12.96 | 12.49 | 12.76 | 368,975 | +0.08(+0.63%) |
Apr 18, 2019 | 12.87 | 12.97 | 12.49 | 12.68 | 1,180,300 | -0.10(-0.78%) |
Apr 17, 2019 | 13.71 | 13.74 | 12.70 | 12.78 | 1,057,037 | -0.85(-6.24%) |
Apr 16, 2019 | 13.04 | 13.68 | 12.84 | 13.63 | 877,692 | +0.68(+5.25%) |
Apr 15, 2019 | 13.28 | 13.30 | 12.80 | 12.95 | 369,750 | -0.27(-2.04%) |
Apr 12, 2019 | 12.61 | 13.28 | 12.45 | 13.22 | 1,563,300 | +0.62(+4.92%) |
Apr 11, 2019 | 13.16 | 13.26 | 12.55 | 12.60 | 757,657 | -0.56(-4.26%) |
Apr 10, 2019 | 13.37 | 13.46 | 13.05 | 13.16 | 955,749 | -0.18(-1.35%) |
Apr 09, 2019 | 13.89 | 14.25 | 13.25 | 13.34 | 1,173,428 | -0.56(-4.03%) |
Apr 08, 2019 | 13.89 | 14.04 | 13.54 | 13.90 | 1,276,034 | +0.04(+0.29%) |
Apr 05, 2019 | 13.47 | 13.92 | 13.28 | 13.86 | 1,465,400 | +0.53(+3.98%) |
Apr 04, 2019 | 13.96 | 14.13 | 13.25 | 13.33 | 470,206 | -0.68(-4.85%) |
Apr 03, 2019 | 14.32 | 14.39 | 13.81 | 14.01 | 985,972 | -0.13(-0.92%) |
Apr 02, 2019 | 13.57 | 14.21 | 13.37 | 14.14 | 726,188 | +0.54(+3.97%) |
Apr 01, 2019 | 13.77 | 13.99 | 13.50 | 13.60 | 633,713 | -0.05(-0.37%) |
Mar 29, 2019 | 13.44 | 13.66 | 13.23 | 13.65 | 625,500 | +0.34(+2.55%) |
Mar 28, 2019 | 13.11 | 13.35 | 12.93 | 13.31 | 551,676 | +0.24(+1.84%) |
Mar 27, 2019 | 13.40 | 13.42 | 12.97 | 13.07 | 507,279 | -0.37(-2.75%) |
Mar 26, 2019 | 13.39 | 13.50 | 13.06 | 13.44 | 481,314 | +0.20(+1.47%) |
Mar 25, 2019 | 12.98 | 13.25 | 12.50 | 13.24 | 603,371 | +0.29(+2.28%) |
Mar 22, 2019 | 14.06 | 14.21 | 12.87 | 12.95 | 912,000 | -1.36(-9.50%) |
Mar 21, 2019 | 13.45 | 14.91 | 13.22 | 14.31 | 2,015,296 | +0.85(+6.32%) |
Mar 20, 2019 | 13.79 | 13.79 | 13.19 | 13.46 | 693,822 | -0.32(-2.32%) |
Mar 19, 2019 | 13.84 | 13.94 | 13.65 | 13.78 | 764,192 | +0.07(+0.51%) |
Mar 18, 2019 | 13.50 | 13.85 | 13.49 | 13.71 | 493,129 | +0.20(+1.48%) |
Mar 15, 2019 | 13.67 | 13.91 | 13.31 | 13.51 | 1,614,800 | -0.07(-0.52%) |
Mar 14, 2019 | 13.03 | 13.74 | 13.01 | 13.58 | 741,724 | +0.62(+4.78%) |
Mar 13, 2019 | 13.15 | 13.33 | 12.90 | 12.96 | 396,482 | -0.12(-0.92%) |
Mar 12, 2019 | 12.81 | 13.22 | 12.70 | 13.08 | 714,883 | +0.31(+2.43%) |
Mar 11, 2019 | 12.20 | 12.80 | 12.13 | 12.77 | 576,243 | +0.63(+5.19%) |
Mar 08, 2019 | 12.08 | 12.26 | 11.98 | 12.14 | 516,200 | -0.06(-0.49%) |
Mar 07, 2019 | 12.45 | 12.65 | 12.06 | 12.20 | 750,416 | -0.30(-2.40%) |
Mar 06, 2019 | 12.73 | 12.87 | 12.38 | 12.50 | 1,329,252 | -0.26(-2.04%) |
Mar 05, 2019 | 12.95 | 13.23 | 12.74 | 12.76 | 1,422,051 | -0.20(-1.54%) |
Mar 04, 2019 | 13.17 | 13.28 | 12.09 | 12.96 | 1,966,866 | -0.23(-1.74%) |