Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.31 | 12.50 | 12.14 | 12.16 | 3,733,724 | -0.63(-4.93%) |
May 30, 2019 | 12.67 | 12.87 | 12.54 | 12.79 | 2,697,889 | +0.23(+1.84%) |
May 29, 2019 | 12.50 | 12.75 | 12.31 | 12.56 | 3,366,808 | -0.22(-1.74%) |
May 28, 2019 | 13.02 | 13.28 | 12.78 | 12.78 | 2,289,657 | -0.15(-1.15%) |
May 24, 2019 | 13.13 | 13.30 | 12.87 | 12.93 | 2,609,833 | +0.01(+0.09%) |
May 23, 2019 | 13.07 | 13.09 | 12.62 | 12.92 | 4,611,165 | -0.71(-5.22%) |
May 22, 2019 | 13.58 | 13.88 | 13.56 | 13.63 | 1,530,898 | -0.22(-1.56%) |
May 21, 2019 | 13.78 | 13.97 | 13.69 | 13.84 | 2,453,264 | +0.48(+3.59%) |
May 20, 2019 | 13.41 | 13.69 | 13.15 | 13.36 | 3,766,707 | -0.75(-5.32%) |
May 17, 2019 | 14.02 | 14.67 | 14.02 | 14.11 | 3,771,459 | -0.38(-2.60%) |
May 16, 2019 | 14.11 | 14.76 | 14.02 | 14.49 | 4,095,226 | +0.44(+3.13%) |
May 15, 2019 | 13.32 | 14.19 | 13.26 | 14.05 | 4,098,051 | +0.41(+3.00%) |
May 14, 2019 | 13.22 | 13.87 | 13.20 | 13.64 | 4,698,149 | +0.63(+4.85%) |
May 13, 2019 | 13.42 | 13.67 | 12.89 | 13.01 | 6,126,756 | -1.65(-11.25%) |
May 10, 2019 | 14.32 | 14.86 | 13.62 | 14.66 | 5,397,124 | +0.12(+0.82%) |
May 09, 2019 | 14.29 | 14.66 | 13.79 | 14.54 | 4,948,485 | -0.30(-2.02%) |
May 08, 2019 | 14.73 | 15.22 | 14.69 | 14.84 | 4,012,219 | -0.06(-0.39%) |
May 07, 2019 | 15.36 | 15.53 | 14.47 | 14.90 | 5,248,336 | -1.05(-6.57%) |
May 06, 2019 | 15.10 | 15.99 | 14.93 | 15.95 | 4,556,062 | -0.37(-2.24%) |
May 03, 2019 | 16.10 | 16.34 | 15.96 | 16.31 | 2,069,305 | +0.45(+2.82%) |
May 02, 2019 | 16.08 | 16.44 | 15.61 | 15.86 | 4,577,255 | -0.27(-1.69%) |
May 01, 2019 | 16.70 | 16.86 | 16.12 | 16.14 | 3,498,890 | -0.12(-0.76%) |
Apr 30, 2019 | 16.13 | 16.30 | 15.87 | 16.26 | 2,271,228 | +0.10(+0.61%) |
Apr 29, 2019 | 16.18 | 16.32 | 16.13 | 16.16 | 1,631,844 | +0.01(+0.05%) |
Apr 26, 2019 | 16.07 | 16.17 | 15.65 | 16.15 | 3,112,627 | -0.18(-1.09%) |
Apr 25, 2019 | 16.62 | 16.74 | 16.09 | 16.33 | 2,594,954 | -0.05(-0.30%) |
Apr 24, 2019 | 16.40 | 16.59 | 16.31 | 16.38 | 2,070,468 | +0.01(+0.08%) |
Apr 23, 2019 | 15.92 | 16.40 | 15.87 | 16.37 | 2,493,681 | +0.54(+3.39%) |
Apr 22, 2019 | 15.51 | 15.85 | 15.46 | 15.83 | 1,678,381 | +0.10(+0.66%) |
Apr 18, 2019 | 15.69 | 15.74 | 15.39 | 15.73 | 2,574,138 | +0.13(+0.80%) |
Apr 17, 2019 | 15.61 | 15.65 | 15.38 | 15.60 | 2,474,803 | +0.24(+1.59%) |
Apr 16, 2019 | 15.29 | 15.40 | 15.15 | 15.36 | 2,291,748 | +0.22(+1.45%) |
Apr 15, 2019 | 15.17 | 15.25 | 14.89 | 15.14 | 1,910,298 | -0.00(-0.01%) |
Apr 12, 2019 | 15.08 | 15.14 | 14.84 | 15.14 | 1,684,816 | +0.30(+1.99%) |
Apr 11, 2019 | 15.00 | 15.00 | 14.76 | 14.84 | 1,716,024 | -0.09(-0.60%) |
Apr 10, 2019 | 14.63 | 14.92 | 14.62 | 14.93 | 2,095,924 | +0.33(+2.24%) |
Apr 09, 2019 | 14.63 | 14.78 | 14.50 | 14.61 | 2,153,699 | -0.22(-1.46%) |
Apr 08, 2019 | 14.55 | 14.83 | 14.35 | 14.82 | 1,550,796 | +0.18(+1.20%) |
Apr 05, 2019 | 14.60 | 14.69 | 14.52 | 14.65 | 1,685,836 | +0.18(+1.21%) |
Apr 04, 2019 | 14.65 | 14.74 | 14.22 | 14.47 | 2,921,739 | -0.17(-1.17%) |
Apr 03, 2019 | 14.56 | 14.85 | 14.46 | 14.64 | 3,673,083 | +0.34(+2.39%) |
Apr 02, 2019 | 14.19 | 14.35 | 14.06 | 14.30 | 1,612,385 | +0.15(+1.06%) |
Apr 01, 2019 | 13.98 | 14.20 | 13.78 | 14.15 | 2,590,854 | +0.56(+4.10%) |
Mar 29, 2019 | 13.53 | 13.61 | 13.35 | 13.59 | 2,255,940 | +0.37(+2.77%) |
Mar 28, 2019 | 13.17 | 13.37 | 12.98 | 13.23 | 1,503,647 | +0.14(+1.10%) |
Mar 27, 2019 | 13.36 | 13.48 | 12.72 | 13.08 | 2,493,854 | -0.22(-1.63%) |
Mar 26, 2019 | 13.41 | 13.66 | 13.06 | 13.30 | 2,273,584 | +0.21(+1.63%) |
Mar 25, 2019 | 13.14 | 13.33 | 12.82 | 13.09 | 4,275,232 | -0.15(-1.13%) |
Mar 22, 2019 | 14.03 | 14.21 | 13.23 | 13.24 | 5,922,354 | -1.04(-7.31%) |
Mar 21, 2019 | 13.31 | 14.35 | 13.29 | 14.28 | 3,608,240 | +1.02(+7.70%) |
Mar 20, 2019 | 13.34 | 13.59 | 13.03 | 13.26 | 3,651,941 | -0.14(-1.01%) |
Mar 19, 2019 | 13.47 | 13.57 | 13.23 | 13.39 | 3,062,225 | +0.10(+0.76%) |
Mar 18, 2019 | 13.20 | 13.40 | 13.06 | 13.29 | 3,423,776 | +0.16(+1.23%) |
Mar 15, 2019 | 12.78 | 13.30 | 12.78 | 13.13 | 3,021,289 | +0.45(+3.59%) |
Mar 14, 2019 | 12.69 | 12.78 | 12.57 | 12.68 | 1,656,521 | +0.07(+0.55%) |
Mar 13, 2019 | 12.53 | 12.82 | 12.49 | 12.61 | 3,207,498 | +0.25(+2.00%) |
Mar 12, 2019 | 12.26 | 12.48 | 12.15 | 12.36 | 2,776,117 | +0.20(+1.66%) |
Mar 11, 2019 | 11.56 | 12.18 | 11.56 | 12.16 | 2,911,211 | +0.74(+6.52%) |
Mar 08, 2019 | 11.00 | 11.44 | 10.92 | 11.41 | 3,235,122 | -0.01(-0.13%) |
Mar 07, 2019 | 11.64 | 11.68 | 11.31 | 11.43 | 3,653,765 | -0.33(-2.82%) |
Mar 06, 2019 | 11.93 | 11.96 | 11.72 | 11.76 | 1,343,476 | -0.20(-1.63%) |
Mar 05, 2019 | 12.04 | 12.04 | 11.84 | 11.95 | 1,021,017 | -0.12(-0.98%) |
Mar 04, 2019 | 12.38 | 12.45 | 11.67 | 12.07 | 4,068,304 | -0.13(-1.03%) |