Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.68 | 12.30 | 11.63 | 12.08 | 999,500 | +0.18(+1.51%) |
May 30, 2019 | 12.07 | 12.31 | 11.80 | 11.90 | 688,727 | -0.10(-0.83%) |
May 29, 2019 | 12.13 | 12.54 | 11.94 | 12.00 | 1,408,703 | -0.29(-2.36%) |
May 28, 2019 | 12.93 | 13.10 | 11.64 | 12.29 | 2,444,464 | -0.61(-4.73%) |
May 24, 2019 | 13.00 | 13.06 | 12.63 | 12.90 | 1,339,500 | +0.00(+0.00%) |
May 23, 2019 | 12.11 | 12.94 | 12.10 | 12.90 | 1,403,327 | +0.60(+4.88%) |
May 22, 2019 | 12.61 | 12.80 | 12.00 | 12.30 | 1,554,938 | -0.31(-2.46%) |
May 21, 2019 | 12.44 | 12.75 | 12.34 | 12.61 | 1,896,617 | +0.23(+1.86%) |
May 20, 2019 | 12.50 | 12.60 | 12.20 | 12.38 | 965,549 | -0.24(-1.90%) |
May 17, 2019 | 12.93 | 13.02 | 12.45 | 12.62 | 951,500 | -0.36(-2.77%) |
May 16, 2019 | 13.09 | 13.30 | 12.88 | 12.98 | 615,454 | +0.01(+0.08%) |
May 15, 2019 | 12.77 | 13.32 | 12.77 | 12.97 | 1,303,395 | +0.03(+0.23%) |
May 14, 2019 | 12.72 | 13.05 | 12.28 | 12.94 | 794,860 | +0.58(+4.69%) |
May 13, 2019 | 12.50 | 12.66 | 12.29 | 12.36 | 719,433 | -0.64(-4.92%) |
May 10, 2019 | 12.80 | 13.07 | 12.56 | 13.00 | 410,100 | +0.12(+0.93%) |
May 09, 2019 | 12.55 | 12.97 | 11.75 | 12.88 | 910,195 | +0.13(+1.02%) |
May 08, 2019 | 12.73 | 13.21 | 12.66 | 12.75 | 521,907 | -0.06(-0.47%) |
May 07, 2019 | 12.96 | 13.01 | 12.52 | 12.81 | 369,240 | -0.27(-2.06%) |
May 06, 2019 | 12.72 | 13.26 | 12.54 | 13.08 | 244,591 | -0.04(-0.30%) |
May 03, 2019 | 12.54 | 13.14 | 12.48 | 13.12 | 456,400 | +0.67(+5.38%) |
May 02, 2019 | 12.28 | 12.50 | 12.02 | 12.45 | 416,261 | +0.17(+1.38%) |
May 01, 2019 | 12.87 | 13.03 | 12.24 | 12.28 | 434,595 | -0.53(-4.14%) |
Apr 30, 2019 | 13.34 | 13.55 | 12.68 | 12.81 | 892,318 | -0.52(-3.90%) |
Apr 29, 2019 | 13.06 | 13.42 | 13.01 | 13.33 | 458,201 | +0.31(+2.38%) |
Apr 26, 2019 | 12.93 | 13.03 | 12.75 | 13.02 | 411,900 | +0.08(+0.62%) |
Apr 25, 2019 | 12.70 | 13.03 | 12.56 | 12.94 | 326,872 | +0.22(+1.73%) |
Apr 24, 2019 | 12.51 | 12.85 | 12.21 | 12.72 | 331,019 | +0.25(+2.00%) |
Apr 23, 2019 | 12.00 | 12.72 | 11.90 | 12.47 | 650,780 | +0.42(+3.49%) |
Apr 22, 2019 | 12.08 | 12.36 | 11.93 | 12.05 | 452,358 | -0.02(-0.17%) |
Apr 18, 2019 | 12.06 | 12.27 | 11.63 | 12.07 | 498,000 | -0.04(-0.33%) |
Apr 17, 2019 | 12.61 | 12.66 | 11.76 | 12.11 | 839,202 | -0.43(-3.43%) |
Apr 16, 2019 | 12.28 | 12.80 | 12.15 | 12.54 | 538,533 | +0.34(+2.79%) |
Apr 15, 2019 | 12.50 | 12.66 | 12.03 | 12.20 | 329,429 | -0.30(-2.40%) |
Apr 12, 2019 | 13.28 | 13.40 | 12.33 | 12.50 | 697,600 | -0.59(-4.51%) |
Apr 11, 2019 | 13.15 | 13.28 | 12.93 | 13.09 | 537,459 | -0.05(-0.38%) |
Apr 10, 2019 | 12.98 | 13.26 | 12.97 | 13.14 | 440,466 | +0.18(+1.39%) |
Apr 09, 2019 | 13.43 | 13.50 | 12.78 | 12.96 | 938,393 | -0.54(-4.00%) |
Apr 08, 2019 | 13.61 | 13.75 | 13.41 | 13.50 | 463,062 | -0.16(-1.17%) |
Apr 05, 2019 | 13.56 | 13.89 | 13.35 | 13.66 | 531,400 | +0.22(+1.64%) |
Apr 04, 2019 | 13.46 | 13.59 | 13.00 | 13.44 | 623,139 | -0.09(-0.67%) |
Apr 03, 2019 | 13.45 | 13.55 | 13.18 | 13.53 | 511,205 | +0.22(+1.65%) |
Apr 02, 2019 | 13.56 | 13.81 | 13.19 | 13.31 | 988,729 | -0.28(-2.06%) |
Apr 01, 2019 | 13.41 | 13.68 | 13.26 | 13.59 | 1,123,135 | +0.31(+2.33%) |
Mar 29, 2019 | 13.17 | 13.29 | 12.98 | 13.28 | 851,700 | +0.18(+1.37%) |
Mar 28, 2019 | 12.90 | 13.39 | 12.85 | 13.10 | 862,502 | +0.17(+1.31%) |
Mar 27, 2019 | 12.38 | 13.05 | 12.25 | 12.93 | 1,178,143 | +0.43(+3.44%) |
Mar 26, 2019 | 12.12 | 12.55 | 11.86 | 12.50 | 614,129 | +0.48(+3.99%) |
Mar 25, 2019 | 11.93 | 12.37 | 11.52 | 12.02 | 656,485 | +0.09(+0.75%) |
Mar 22, 2019 | 12.83 | 12.83 | 11.92 | 11.93 | 1,234,800 | -0.99(-7.66%) |
Mar 21, 2019 | 12.85 | 13.22 | 12.85 | 12.92 | 674,446 | -0.03(-0.23%) |
Mar 20, 2019 | 13.31 | 13.45 | 12.87 | 12.95 | 509,529 | -0.35(-2.63%) |
Mar 19, 2019 | 13.35 | 13.44 | 12.97 | 13.30 | 367,148 | -0.05(-0.37%) |
Mar 18, 2019 | 12.90 | 13.53 | 12.77 | 13.35 | 504,744 | +0.50(+3.89%) |
Mar 15, 2019 | 13.01 | 13.08 | 12.83 | 12.85 | 938,800 | -0.15(-1.15%) |
Mar 14, 2019 | 13.27 | 13.31 | 12.76 | 13.00 | 548,278 | -0.29(-2.18%) |
Mar 13, 2019 | 13.38 | 13.51 | 13.04 | 13.29 | 736,310 | -0.08(-0.60%) |
Mar 12, 2019 | 12.77 | 13.54 | 12.27 | 13.37 | 937,641 | +0.62(+4.86%) |
Mar 11, 2019 | 11.99 | 13.00 | 11.99 | 12.75 | 637,620 | +0.39(+3.16%) |
Mar 08, 2019 | 13.00 | 13.22 | 12.06 | 12.36 | 723,000 | -0.86(-6.51%) |
Mar 07, 2019 | 12.60 | 13.39 | 12.50 | 13.22 | 1,107,943 | +0.63(+5.00%) |
Mar 06, 2019 | 12.80 | 13.24 | 12.55 | 12.59 | 2,562,716 | -0.69(-5.20%) |
Mar 05, 2019 | 13.38 | 14.00 | 13.10 | 13.28 | 878,378 | -0.14(-1.04%) |
Mar 04, 2019 | 12.79 | 13.52 | 12.65 | 13.42 | 1,702,781 | +0.73(+5.75%) |