Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.18 | 12.82 | 12.06 | 12.80 | 1,474,900 | +0.45(+3.64%) |
May 30, 2019 | 12.19 | 12.50 | 12.18 | 12.35 | 935,440 | +0.20(+1.65%) |
May 29, 2019 | 11.87 | 12.32 | 11.76 | 12.15 | 1,104,466 | +0.14(+1.17%) |
May 28, 2019 | 12.05 | 12.19 | 11.90 | 12.01 | 1,152,987 | +0.04(+0.33%) |
May 24, 2019 | 11.86 | 12.06 | 11.77 | 11.97 | 945,300 | +0.26(+2.22%) |
May 23, 2019 | 11.64 | 11.76 | 11.26 | 11.71 | 1,491,481 | -0.13(-1.10%) |
May 22, 2019 | 12.00 | 12.26 | 11.82 | 11.84 | 1,962,590 | -0.32(-2.63%) |
May 21, 2019 | 11.50 | 12.26 | 11.25 | 12.16 | 3,538,824 | +0.71(+6.20%) |
May 20, 2019 | 12.15 | 12.15 | 11.06 | 11.45 | 6,018,236 | -0.88(-7.14%) |
May 17, 2019 | 13.38 | 13.49 | 12.24 | 12.33 | 2,562,000 | -1.26(-9.27%) |
May 16, 2019 | 13.71 | 13.98 | 13.55 | 13.59 | 1,343,541 | -0.21(-1.52%) |
May 15, 2019 | 13.22 | 13.93 | 13.12 | 13.80 | 1,879,614 | +0.47(+3.53%) |
May 14, 2019 | 13.13 | 13.45 | 13.05 | 13.33 | 1,925,800 | +0.31(+2.38%) |
May 13, 2019 | 13.22 | 13.35 | 12.79 | 13.02 | 1,624,443 | -0.64(-4.69%) |
May 10, 2019 | 13.65 | 13.99 | 13.42 | 13.66 | 1,227,300 | +0.00(+0.00%) |
May 09, 2019 | 13.70 | 13.79 | 13.24 | 13.66 | 1,625,660 | -0.25(-1.80%) |
May 08, 2019 | 14.22 | 14.39 | 13.90 | 13.91 | 1,498,311 | -0.40(-2.80%) |
May 07, 2019 | 14.67 | 14.84 | 13.99 | 14.31 | 1,879,433 | -0.47(-3.18%) |
May 06, 2019 | 14.29 | 14.85 | 14.21 | 14.78 | 1,813,205 | -0.01(-0.07%) |
May 03, 2019 | 13.90 | 14.80 | 13.90 | 14.79 | 3,193,200 | +0.90(+6.48%) |
May 02, 2019 | 13.45 | 14.02 | 13.32 | 13.89 | 2,155,936 | +0.40(+2.97%) |
May 01, 2019 | 13.78 | 14.93 | 13.39 | 13.49 | 4,792,705 | +0.54(+4.17%) |
Apr 30, 2019 | 12.54 | 12.95 | 12.28 | 12.95 | 2,223,389 | +0.26(+2.05%) |
Apr 29, 2019 | 12.84 | 12.84 | 12.66 | 12.69 | 1,171,842 | -0.09(-0.70%) |
Apr 26, 2019 | 12.69 | 12.80 | 12.15 | 12.78 | 2,092,600 | +0.01(+0.08%) |
Apr 25, 2019 | 13.24 | 13.24 | 12.27 | 12.77 | 2,286,284 | -0.61(-4.56%) |
Apr 24, 2019 | 13.17 | 13.58 | 12.91 | 13.38 | 2,355,475 | +0.24(+1.83%) |
Apr 23, 2019 | 13.00 | 13.19 | 12.88 | 13.14 | 1,495,271 | +0.18(+1.39%) |
Apr 22, 2019 | 12.58 | 12.97 | 12.30 | 12.96 | 1,321,889 | +0.30(+2.37%) |
Apr 18, 2019 | 12.59 | 12.79 | 12.29 | 12.66 | 1,509,300 | +0.05(+0.40%) |
Apr 17, 2019 | 13.10 | 13.20 | 11.19 | 12.61 | 3,934,819 | -0.44(-3.37%) |
Apr 16, 2019 | 12.86 | 13.09 | 12.81 | 13.05 | 1,019,462 | +0.21(+1.64%) |
Apr 15, 2019 | 13.20 | 13.44 | 12.78 | 12.84 | 1,119,607 | -0.36(-2.73%) |
Apr 12, 2019 | 13.00 | 13.22 | 12.78 | 13.20 | 1,773,100 | +0.26(+2.01%) |
Apr 11, 2019 | 13.22 | 13.22 | 12.85 | 12.94 | 1,461,641 | -0.27(-2.04%) |
Apr 10, 2019 | 12.69 | 13.36 | 12.56 | 13.21 | 2,882,951 | +0.43(+3.36%) |
Apr 09, 2019 | 12.55 | 12.90 | 12.50 | 12.78 | 994,950 | +0.00(+0.00%) |
Apr 08, 2019 | 12.82 | 12.89 | 12.71 | 12.78 | 998,241 | -0.08(-0.62%) |
Apr 05, 2019 | 12.79 | 12.99 | 12.66 | 12.86 | 2,131,500 | +0.18(+1.42%) |
Apr 04, 2019 | 12.58 | 12.73 | 12.47 | 12.68 | 886,774 | +0.06(+0.48%) |
Apr 03, 2019 | 12.13 | 12.82 | 12.01 | 12.62 | 2,581,950 | +0.62(+5.17%) |
Apr 02, 2019 | 12.11 | 12.35 | 11.90 | 12.00 | 1,424,285 | -0.11(-0.91%) |
Apr 01, 2019 | 12.07 | 12.17 | 11.86 | 12.11 | 1,414,626 | +0.18(+1.51%) |
Mar 29, 2019 | 11.84 | 12.05 | 11.76 | 11.93 | 1,465,600 | +0.19(+1.62%) |
Mar 28, 2019 | 11.93 | 12.14 | 11.73 | 11.74 | 1,176,513 | -0.18(-1.51%) |
Mar 27, 2019 | 12.22 | 12.35 | 11.72 | 11.92 | 1,470,789 | -0.29(-2.38%) |
Mar 26, 2019 | 12.26 | 12.50 | 12.04 | 12.21 | 740,079 | -0.02(-0.16%) |
Mar 25, 2019 | 12.21 | 12.30 | 12.01 | 12.23 | 1,126,916 | +0.00(+0.00%) |
Mar 22, 2019 | 12.60 | 12.65 | 12.12 | 12.23 | 1,409,600 | -0.46(-3.62%) |
Mar 21, 2019 | 12.64 | 12.87 | 12.60 | 12.69 | 1,077,677 | +0.04(+0.32%) |
Mar 20, 2019 | 12.84 | 12.95 | 12.49 | 12.65 | 1,129,054 | -0.20(-1.56%) |
Mar 19, 2019 | 12.67 | 12.91 | 12.56 | 12.85 | 1,422,747 | +0.29(+2.31%) |
Mar 18, 2019 | 12.91 | 12.96 | 12.20 | 12.56 | 1,741,326 | -0.35(-2.71%) |
Mar 15, 2019 | 12.82 | 13.11 | 12.79 | 12.91 | 3,011,400 | +0.12(+0.94%) |
Mar 14, 2019 | 13.00 | 13.12 | 12.66 | 12.79 | 2,303,611 | -0.21(-1.62%) |
Mar 13, 2019 | 12.75 | 13.09 | 12.69 | 13.00 | 1,801,427 | +0.29(+2.28%) |
Mar 12, 2019 | 13.00 | 13.02 | 12.69 | 12.71 | 1,277,282 | -0.29(-2.23%) |
Mar 11, 2019 | 12.58 | 13.17 | 12.57 | 13.00 | 2,129,843 | +0.45(+3.59%) |
Mar 08, 2019 | 12.45 | 12.70 | 12.40 | 12.55 | 1,638,100 | -0.05(-0.40%) |
Mar 07, 2019 | 12.58 | 12.65 | 12.38 | 12.60 | 1,503,006 | -0.01(-0.08%) |
Mar 06, 2019 | 12.67 | 12.75 | 12.55 | 12.61 | 1,781,636 | -0.08(-0.63%) |
Mar 05, 2019 | 12.59 | 12.79 | 12.54 | 12.69 | 1,266,982 | +0.04(+0.32%) |
Mar 04, 2019 | 12.49 | 12.70 | 12.23 | 12.65 | 2,207,720 | +0.20(+1.61%) |