Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.02 | 12.13 | 11.81 | 12.00 | 519,900 | -0.22(-1.80%) |
May 30, 2019 | 12.39 | 12.50 | 12.04 | 12.22 | 225,360 | -0.09(-0.73%) |
May 29, 2019 | 12.89 | 12.89 | 12.25 | 12.31 | 345,376 | -0.71(-5.45%) |
May 28, 2019 | 13.22 | 13.48 | 12.65 | 13.02 | 2,218,264 | -0.13(-0.99%) |
May 24, 2019 | 12.45 | 13.15 | 12.34 | 13.15 | 632,300 | +0.70(+5.62%) |
May 23, 2019 | 12.37 | 12.50 | 12.14 | 12.45 | 546,364 | -0.15(-1.19%) |
May 22, 2019 | 12.86 | 12.90 | 12.59 | 12.60 | 323,094 | -0.30(-2.33%) |
May 21, 2019 | 12.44 | 13.14 | 12.44 | 12.90 | 505,426 | +0.45(+3.61%) |
May 20, 2019 | 12.52 | 12.58 | 12.26 | 12.45 | 540,707 | -0.30(-2.35%) |
May 17, 2019 | 13.57 | 13.69 | 12.73 | 12.75 | 1,013,300 | -1.09(-7.88%) |
May 16, 2019 | 13.89 | 14.05 | 13.76 | 13.84 | 667,116 | -0.10(-0.72%) |
May 15, 2019 | 13.67 | 14.10 | 13.67 | 13.94 | 222,700 | +0.13(+0.94%) |
May 14, 2019 | 13.42 | 13.98 | 13.37 | 13.81 | 267,727 | +0.49(+3.68%) |
May 13, 2019 | 13.19 | 13.46 | 13.17 | 13.32 | 360,493 | -0.18(-1.33%) |
May 10, 2019 | 13.32 | 13.51 | 12.96 | 13.50 | 566,200 | -0.07(-0.52%) |
May 09, 2019 | 14.38 | 14.73 | 13.51 | 13.57 | 506,793 | -0.60(-4.23%) |
May 08, 2019 | 14.26 | 14.36 | 13.99 | 14.17 | 293,282 | -0.08(-0.56%) |
May 07, 2019 | 14.33 | 14.44 | 14.06 | 14.25 | 293,816 | -0.24(-1.66%) |
May 06, 2019 | 14.41 | 14.59 | 14.34 | 14.49 | 426,414 | -0.24(-1.63%) |
May 03, 2019 | 14.50 | 14.80 | 14.34 | 14.73 | 245,600 | +0.29(+2.01%) |
May 02, 2019 | 14.49 | 14.65 | 14.17 | 14.44 | 231,497 | -0.16(-1.10%) |
May 01, 2019 | 14.62 | 14.74 | 14.51 | 14.60 | 292,653 | +0.01(+0.07%) |
Apr 30, 2019 | 14.56 | 14.67 | 14.26 | 14.59 | 214,270 | +0.04(+0.27%) |
Apr 29, 2019 | 14.23 | 14.66 | 14.23 | 14.55 | 145,863 | +0.30(+2.11%) |
Apr 26, 2019 | 13.99 | 14.43 | 13.99 | 14.25 | 233,800 | -0.02(-0.14%) |
Apr 25, 2019 | 14.16 | 14.39 | 13.86 | 14.27 | 497,806 | +0.01(+0.07%) |
Apr 24, 2019 | 14.40 | 14.52 | 13.94 | 14.26 | 766,156 | -0.13(-0.90%) |
Apr 23, 2019 | 14.22 | 14.40 | 14.18 | 14.39 | 148,095 | +0.14(+0.98%) |
Apr 22, 2019 | 14.44 | 14.61 | 14.19 | 14.25 | 160,947 | -0.29(-1.99%) |
Apr 18, 2019 | 14.56 | 14.71 | 14.22 | 14.54 | 179,200 | -0.09(-0.62%) |
Apr 17, 2019 | 14.81 | 14.90 | 14.51 | 14.63 | 310,281 | -0.17(-1.15%) |
Apr 16, 2019 | 14.60 | 15.19 | 14.36 | 14.80 | 578,672 | +0.43(+2.99%) |
Apr 15, 2019 | 14.36 | 14.70 | 14.20 | 14.37 | 539,202 | +0.04(+0.28%) |
Apr 12, 2019 | 14.04 | 14.38 | 14.02 | 14.33 | 230,700 | +0.31(+2.21%) |
Apr 11, 2019 | 14.33 | 14.34 | 13.91 | 14.02 | 112,616 | -0.29(-2.03%) |
Apr 10, 2019 | 14.24 | 14.38 | 14.12 | 14.31 | 126,386 | +0.06(+0.42%) |
Apr 09, 2019 | 14.47 | 14.48 | 14.12 | 14.25 | 115,530 | -0.22(-1.52%) |
Apr 08, 2019 | 14.39 | 14.73 | 14.39 | 14.47 | 176,460 | +0.00(+0.00%) |
Apr 05, 2019 | 14.37 | 14.54 | 14.34 | 14.47 | 125,700 | +0.15(+1.05%) |
Apr 04, 2019 | 14.86 | 15.06 | 14.17 | 14.32 | 469,960 | -0.55(-3.70%) |
Apr 03, 2019 | 14.98 | 15.26 | 14.86 | 14.87 | 325,555 | -0.06(-0.40%) |
Apr 02, 2019 | 14.90 | 15.06 | 14.86 | 14.93 | 183,470 | +0.03(+0.20%) |
Apr 01, 2019 | 15.05 | 15.21 | 14.87 | 14.90 | 232,099 | +0.00(+0.00%) |
Mar 29, 2019 | 14.51 | 15.01 | 14.51 | 14.90 | 465,400 | +0.57(+3.98%) |
Mar 28, 2019 | 14.16 | 14.52 | 14.02 | 14.33 | 246,864 | +0.27(+1.92%) |
Mar 27, 2019 | 14.23 | 14.41 | 13.74 | 14.06 | 391,814 | -0.28(-1.95%) |
Mar 26, 2019 | 14.90 | 14.90 | 14.23 | 14.34 | 343,297 | -0.38(-2.58%) |
Mar 25, 2019 | 14.77 | 15.03 | 14.38 | 14.72 | 462,054 | -0.04(-0.27%) |
Mar 22, 2019 | 15.14 | 15.37 | 14.62 | 14.76 | 334,800 | -0.60(-3.91%) |
Mar 21, 2019 | 15.73 | 15.73 | 15.19 | 15.36 | 294,873 | -0.34(-2.17%) |
Mar 20, 2019 | 15.94 | 16.08 | 15.60 | 15.70 | 271,207 | -0.24(-1.51%) |
Mar 19, 2019 | 16.32 | 16.48 | 15.90 | 15.94 | 217,747 | -0.36(-2.21%) |
Mar 18, 2019 | 16.31 | 16.38 | 15.93 | 16.30 | 243,686 | -0.14(-0.85%) |
Mar 15, 2019 | 16.41 | 16.59 | 16.31 | 16.44 | 660,300 | +0.07(+0.43%) |
Mar 14, 2019 | 16.45 | 16.51 | 16.25 | 16.37 | 774,702 | -0.11(-0.67%) |
Mar 13, 2019 | 17.00 | 17.06 | 16.28 | 16.48 | 502,161 | -0.58(-3.40%) |
Mar 12, 2019 | 17.50 | 17.59 | 16.92 | 17.06 | 349,432 | -0.35(-2.01%) |
Mar 11, 2019 | 17.35 | 17.58 | 17.22 | 17.41 | 404,707 | +0.06(+0.35%) |
Mar 08, 2019 | 17.30 | 17.69 | 17.05 | 17.35 | 295,100 | -0.18(-1.03%) |
Mar 07, 2019 | 18.75 | 18.75 | 17.03 | 17.53 | 710,770 | -0.39(-2.18%) |
Mar 06, 2019 | 18.28 | 18.38 | 17.86 | 17.92 | 208,127 | -0.49(-2.66%) |
Mar 05, 2019 | 18.20 | 18.51 | 18.07 | 18.41 | 184,634 | +0.25(+1.38%) |
Mar 04, 2019 | 17.94 | 18.62 | 17.84 | 18.16 | 308,712 | +0.36(+2.02%) |