Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.32 | 10.81 | 10.10 | 10.74 | 1,052,600 | +0.10(+0.94%) |
May 30, 2019 | 11.35 | 11.45 | 10.59 | 10.64 | 1,408,169 | +0.15(+1.43%) |
May 29, 2019 | 10.22 | 10.54 | 10.11 | 10.49 | 1,331,677 | +0.22(+2.14%) |
May 28, 2019 | 10.06 | 10.35 | 9.900 | 10.27 | 1,275,264 | +0.30(+3.01%) |
May 24, 2019 | 9.840 | 10.23 | 9.720 | 9.970 | 564,500 | +0.25(+2.57%) |
May 23, 2019 | 10.05 | 10.05 | 9.460 | 9.720 | 1,085,158 | -0.52(-5.08%) |
May 22, 2019 | 10.45 | 10.64 | 10.21 | 10.24 | 506,411 | -0.32(-3.03%) |
May 21, 2019 | 10.53 | 10.88 | 10.44 | 10.56 | 326,455 | +0.29(+2.82%) |
May 20, 2019 | 10.94 | 10.94 | 10.13 | 10.27 | 1,122,195 | -0.83(-7.48%) |
May 17, 2019 | 11.19 | 11.43 | 11.10 | 11.10 | 581,400 | -0.47(-4.06%) |
May 16, 2019 | 11.43 | 11.69 | 11.37 | 11.57 | 416,699 | +0.21(+1.85%) |
May 15, 2019 | 11.40 | 11.58 | 11.22 | 11.36 | 521,847 | +0.23(+2.07%) |
May 14, 2019 | 10.95 | 11.26 | 10.82 | 11.13 | 460,473 | +0.36(+3.34%) |
May 13, 2019 | 10.87 | 10.98 | 10.52 | 10.77 | 561,107 | -0.50(-4.44%) |
May 10, 2019 | 11.25 | 11.53 | 11.01 | 11.27 | 1,214,200 | -0.07(-0.62%) |
May 09, 2019 | 11.75 | 11.76 | 11.08 | 11.34 | 987,824 | -0.48(-4.06%) |
May 08, 2019 | 12.00 | 12.00 | 11.75 | 11.82 | 454,212 | -0.20(-1.66%) |
May 07, 2019 | 12.50 | 12.52 | 11.98 | 12.02 | 715,884 | -0.55(-4.38%) |
May 06, 2019 | 12.47 | 12.72 | 12.20 | 12.57 | 469,725 | -0.41(-3.16%) |
May 03, 2019 | 12.45 | 13.18 | 12.31 | 12.98 | 788,300 | +0.65(+5.27%) |
May 02, 2019 | 12.32 | 12.41 | 11.66 | 12.33 | 1,457,554 | +0.07(+0.57%) |
May 01, 2019 | 12.83 | 12.98 | 12.26 | 12.26 | 758,494 | -0.58(-4.52%) |
Apr 30, 2019 | 13.23 | 13.35 | 12.75 | 12.84 | 1,054,812 | -0.41(-3.09%) |
Apr 29, 2019 | 13.24 | 13.68 | 13.14 | 13.25 | 1,162,842 | +0.28(+2.16%) |
Apr 26, 2019 | 13.97 | 14.00 | 12.91 | 12.97 | 4,716,100 | -1.68(-11.47%) |
Apr 25, 2019 | 14.70 | 14.83 | 14.44 | 14.65 | 229,362 | -0.19(-1.28%) |
Apr 24, 2019 | 14.83 | 14.94 | 14.37 | 14.84 | 455,018 | +0.05(+0.34%) |
Apr 23, 2019 | 14.74 | 14.96 | 14.68 | 14.79 | 419,263 | +0.14(+0.96%) |
Apr 22, 2019 | 14.24 | 14.74 | 14.10 | 14.65 | 372,733 | +0.21(+1.45%) |
Apr 18, 2019 | 14.70 | 14.85 | 14.41 | 14.44 | 427,800 | -0.24(-1.63%) |
Apr 17, 2019 | 14.43 | 15.02 | 14.43 | 14.68 | 735,964 | +0.35(+2.44%) |
Apr 16, 2019 | 13.95 | 14.36 | 13.87 | 14.33 | 468,919 | +0.48(+3.47%) |
Apr 15, 2019 | 14.32 | 14.44 | 13.81 | 13.85 | 544,850 | -0.58(-4.02%) |
Apr 12, 2019 | 14.24 | 14.55 | 14.10 | 14.43 | 465,400 | +0.36(+2.56%) |
Apr 11, 2019 | 14.21 | 14.25 | 14.02 | 14.07 | 657,116 | -0.26(-1.81%) |
Apr 10, 2019 | 14.63 | 14.72 | 14.29 | 14.33 | 794,140 | -0.30(-2.05%) |
Apr 09, 2019 | 15.11 | 15.11 | 14.55 | 14.63 | 691,601 | -0.52(-3.43%) |
Apr 08, 2019 | 15.46 | 15.57 | 15.05 | 15.15 | 867,984 | -0.28(-1.81%) |
Apr 05, 2019 | 15.76 | 16.02 | 15.37 | 15.43 | 523,100 | -0.28(-1.78%) |
Apr 04, 2019 | 15.53 | 15.86 | 15.50 | 15.71 | 510,048 | +0.19(+1.22%) |
Apr 03, 2019 | 15.63 | 16.22 | 15.33 | 15.52 | 1,043,993 | -0.01(-0.06%) |
Apr 02, 2019 | 15.63 | 15.72 | 15.00 | 15.53 | 636,466 | -0.21(-1.33%) |
Apr 01, 2019 | 16.23 | 16.26 | 15.55 | 15.74 | 785,859 | -0.18(-1.13%) |
Mar 29, 2019 | 15.43 | 15.99 | 15.30 | 15.92 | 723,100 | +0.61(+3.98%) |
Mar 28, 2019 | 15.22 | 15.83 | 15.17 | 15.31 | 570,349 | +0.13(+0.86%) |
Mar 27, 2019 | 15.28 | 15.34 | 14.90 | 15.18 | 501,785 | -0.20(-1.30%) |
Mar 26, 2019 | 15.49 | 15.81 | 15.24 | 15.38 | 785,322 | -0.08(-0.52%) |
Mar 25, 2019 | 15.10 | 15.63 | 15.05 | 15.46 | 521,663 | +0.00(+0.00%) |
Mar 22, 2019 | 16.29 | 16.53 | 15.37 | 15.46 | 1,227,400 | -0.60(-3.74%) |
Mar 21, 2019 | 16.95 | 17.00 | 15.99 | 16.06 | 1,545,962 | -1.10(-6.41%) |
Mar 20, 2019 | 17.39 | 17.50 | 16.95 | 17.16 | 644,434 | -0.38(-2.17%) |
Mar 19, 2019 | 17.47 | 17.93 | 16.39 | 17.54 | 1,567,391 | +0.07(+0.40%) |
Mar 18, 2019 | 17.27 | 18.09 | 16.94 | 17.47 | 1,605,271 | +0.28(+1.63%) |
Mar 15, 2019 | 17.84 | 17.98 | 17.15 | 17.19 | 915,900 | -0.61(-3.43%) |
Mar 14, 2019 | 17.83 | 17.99 | 17.30 | 17.80 | 508,307 | +0.03(+0.17%) |
Mar 13, 2019 | 17.95 | 18.02 | 17.65 | 17.77 | 894,763 | -0.25(-1.39%) |
Mar 12, 2019 | 18.56 | 18.56 | 17.86 | 18.02 | 603,132 | -0.34(-1.85%) |
Mar 11, 2019 | 18.47 | 18.77 | 17.90 | 18.36 | 642,642 | +0.31(+1.72%) |
Mar 08, 2019 | 18.01 | 18.43 | 17.94 | 18.05 | 574,200 | -0.45(-2.43%) |
Mar 07, 2019 | 18.57 | 18.73 | 17.99 | 18.50 | 735,055 | -0.27(-1.44%) |
Mar 06, 2019 | 18.89 | 19.67 | 18.64 | 18.77 | 1,305,970 | -0.26(-1.37%) |
Mar 05, 2019 | 18.30 | 19.11 | 18.10 | 19.03 | 531,652 | +0.63(+3.42%) |
Mar 04, 2019 | 19.09 | 19.18 | 18.06 | 18.40 | 696,443 | -0.68(-3.56%) |