Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.75 | 10.88 | 9.910 | 10.15 | 1,487,400 | -0.77(-7.05%) |
May 30, 2019 | 10.91 | 11.13 | 10.55 | 10.92 | 817,987 | +0.00(+0.00%) |
May 29, 2019 | 11.56 | 11.58 | 10.37 | 10.92 | 1,408,962 | -0.62(-5.37%) |
May 28, 2019 | 11.51 | 11.74 | 11.43 | 11.54 | 1,862,705 | +0.02(+0.17%) |
May 24, 2019 | 11.68 | 11.68 | 11.30 | 11.52 | 856,500 | +0.25(+2.22%) |
May 23, 2019 | 11.64 | 11.78 | 11.20 | 11.27 | 1,142,858 | -0.44(-3.76%) |
May 22, 2019 | 12.05 | 12.15 | 11.58 | 11.71 | 805,871 | -0.31(-2.58%) |
May 21, 2019 | 12.00 | 12.17 | 11.89 | 12.02 | 924,774 | +0.12(+1.01%) |
May 20, 2019 | 11.88 | 11.96 | 11.66 | 11.90 | 447,351 | -0.03(-0.25%) |
May 17, 2019 | 11.72 | 12.27 | 11.70 | 11.93 | 664,400 | +0.24(+2.05%) |
May 16, 2019 | 11.68 | 12.15 | 11.60 | 11.69 | 621,245 | +0.07(+0.60%) |
May 15, 2019 | 11.45 | 11.69 | 11.20 | 11.62 | 546,544 | +0.09(+0.78%) |
May 14, 2019 | 11.31 | 11.61 | 11.18 | 11.53 | 460,262 | +0.24(+2.13%) |
May 13, 2019 | 11.61 | 11.70 | 10.96 | 11.29 | 746,734 | -0.52(-4.40%) |
May 10, 2019 | 11.84 | 11.87 | 11.46 | 11.81 | 550,600 | -0.06(-0.51%) |
May 09, 2019 | 11.72 | 11.98 | 11.26 | 11.87 | 814,457 | +0.07(+0.59%) |
May 08, 2019 | 12.55 | 12.61 | 11.77 | 11.80 | 723,703 | -0.78(-6.20%) |
May 07, 2019 | 12.30 | 12.68 | 12.30 | 12.58 | 1,183,790 | +0.18(+1.45%) |
May 06, 2019 | 12.06 | 12.40 | 11.97 | 12.40 | 587,201 | +0.19(+1.56%) |
May 03, 2019 | 12.03 | 12.22 | 11.96 | 12.21 | 649,600 | +0.28(+2.35%) |
May 02, 2019 | 12.14 | 12.32 | 11.88 | 11.93 | 1,036,016 | -0.28(-2.29%) |
May 01, 2019 | 12.99 | 13.00 | 12.18 | 12.21 | 1,560,739 | -0.71(-5.50%) |
Apr 30, 2019 | 12.73 | 12.99 | 12.67 | 12.92 | 1,614,476 | +0.22(+1.73%) |
Apr 29, 2019 | 12.39 | 12.75 | 12.39 | 12.70 | 1,284,773 | +0.29(+2.34%) |
Apr 26, 2019 | 12.50 | 12.60 | 12.26 | 12.41 | 699,600 | -0.01(-0.08%) |
Apr 25, 2019 | 11.98 | 12.47 | 11.85 | 12.42 | 803,030 | +0.44(+3.67%) |
Apr 24, 2019 | 12.16 | 12.20 | 11.85 | 11.98 | 1,280,797 | -0.15(-1.24%) |
Apr 23, 2019 | 12.17 | 12.34 | 12.04 | 12.13 | 1,155,753 | -0.08(-0.66%) |
Apr 22, 2019 | 12.92 | 13.00 | 12.12 | 12.21 | 1,208,965 | -0.73(-5.64%) |
Apr 18, 2019 | 13.30 | 13.31 | 12.89 | 12.94 | 854,900 | -0.39(-2.93%) |
Apr 17, 2019 | 13.35 | 13.49 | 13.10 | 13.33 | 716,615 | +0.05(+0.38%) |
Apr 16, 2019 | 13.30 | 13.47 | 13.03 | 13.28 | 648,009 | -0.03(-0.23%) |
Apr 15, 2019 | 13.67 | 13.72 | 13.17 | 13.31 | 652,616 | -0.34(-2.49%) |
Apr 12, 2019 | 13.72 | 13.92 | 13.62 | 13.65 | 564,700 | +0.03(+0.22%) |
Apr 11, 2019 | 13.50 | 13.79 | 13.48 | 13.62 | 657,493 | +0.13(+0.96%) |
Apr 10, 2019 | 13.14 | 13.54 | 13.08 | 13.49 | 772,925 | +0.33(+2.51%) |
Apr 09, 2019 | 13.47 | 13.67 | 13.16 | 13.16 | 1,041,732 | -0.29(-2.16%) |
Apr 08, 2019 | 13.03 | 13.52 | 13.00 | 13.45 | 889,668 | +0.42(+3.22%) |
Apr 05, 2019 | 13.28 | 13.31 | 12.97 | 13.03 | 1,262,900 | -0.23(-1.73%) |
Apr 04, 2019 | 12.91 | 13.31 | 12.85 | 13.26 | 1,102,463 | +0.41(+3.19%) |
Apr 03, 2019 | 13.31 | 13.54 | 12.80 | 12.85 | 1,231,998 | -0.39(-2.95%) |
Apr 02, 2019 | 13.68 | 13.79 | 13.20 | 13.24 | 581,866 | -0.45(-3.29%) |
Apr 01, 2019 | 13.33 | 13.75 | 13.16 | 13.69 | 1,169,411 | +0.47(+3.56%) |
Mar 29, 2019 | 13.30 | 13.45 | 13.08 | 13.22 | 1,167,800 | -0.06(-0.45%) |
Mar 28, 2019 | 13.01 | 13.35 | 13.00 | 13.28 | 971,961 | +0.27(+2.08%) |
Mar 27, 2019 | 13.15 | 13.38 | 12.91 | 13.01 | 830,301 | -0.16(-1.21%) |
Mar 26, 2019 | 13.12 | 13.50 | 13.04 | 13.17 | 1,120,535 | +0.07(+0.53%) |
Mar 25, 2019 | 13.02 | 13.20 | 12.92 | 13.10 | 670,928 | +0.07(+0.54%) |
Mar 22, 2019 | 13.47 | 13.52 | 12.87 | 13.03 | 939,600 | -0.54(-3.98%) |
Mar 21, 2019 | 13.41 | 13.83 | 13.37 | 13.57 | 1,092,411 | +0.09(+0.67%) |
Mar 20, 2019 | 13.63 | 13.83 | 13.45 | 13.48 | 1,106,288 | -0.23(-1.68%) |
Mar 19, 2019 | 14.01 | 14.12 | 13.43 | 13.71 | 1,046,714 | -0.13(-0.94%) |
Mar 18, 2019 | 13.25 | 13.84 | 13.25 | 13.84 | 1,563,389 | +0.62(+4.69%) |
Mar 15, 2019 | 13.26 | 13.63 | 13.08 | 13.22 | 1,886,000 | +0.07(+0.53%) |
Mar 14, 2019 | 12.76 | 13.29 | 12.71 | 13.15 | 1,476,888 | +0.42(+3.30%) |
Mar 13, 2019 | 13.35 | 13.50 | 12.70 | 12.73 | 2,603,937 | -0.70(-5.21%) |
Mar 12, 2019 | 14.06 | 14.44 | 13.18 | 13.43 | 2,702,229 | -1.26(-8.58%) |
Mar 11, 2019 | 13.96 | 14.73 | 13.96 | 14.69 | 1,260,712 | +0.54(+3.82%) |
Mar 08, 2019 | 14.16 | 14.39 | 13.89 | 14.15 | 1,451,900 | -0.08(-0.56%) |
Mar 07, 2019 | 13.21 | 14.37 | 12.86 | 14.23 | 3,112,114 | +0.50(+3.64%) |
Mar 06, 2019 | 14.19 | 14.80 | 13.50 | 13.73 | 5,045,962 | -1.28(-8.53%) |
Mar 05, 2019 | 15.15 | 15.42 | 14.92 | 15.01 | 1,384,036 | -0.13(-0.86%) |
Mar 04, 2019 | 15.16 | 15.20 | 14.72 | 15.14 | 1,196,303 | -0.05(-0.33%) |