Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.951 | 10.23 | 9.855 | 9.999 | 1,727,349 | -0.31(-2.99%) |
May 30, 2019 | 10.60 | 10.80 | 10.26 | 10.31 | 1,083,679 | -0.26(-2.46%) |
May 29, 2019 | 10.36 | 10.62 | 10.15 | 10.57 | 880,376 | +0.03(+0.27%) |
May 28, 2019 | 10.56 | 10.63 | 10.36 | 10.54 | 965,385 | -0.01(-0.09%) |
May 24, 2019 | 10.68 | 10.84 | 10.38 | 10.55 | 1,589,389 | +0.02(+0.18%) |
May 23, 2019 | 11.15 | 11.24 | 10.42 | 10.53 | 2,857,457 | -1.04(-8.99%) |
May 22, 2019 | 12.01 | 12.18 | 11.48 | 11.57 | 1,579,931 | -0.66(-5.43%) |
May 21, 2019 | 11.65 | 12.24 | 11.59 | 12.23 | 1,809,659 | +0.59(+5.05%) |
May 20, 2019 | 12.58 | 12.61 | 11.65 | 11.65 | 1,656,688 | -0.99(-7.85%) |
May 17, 2019 | 12.76 | 13.25 | 12.61 | 12.64 | 1,486,205 | -0.32(-2.45%) |
May 16, 2019 | 12.94 | 13.13 | 12.82 | 12.96 | 997,179 | +0.13(+0.98%) |
May 15, 2019 | 12.45 | 12.90 | 12.18 | 12.83 | 1,439,054 | +0.16(+1.29%) |
May 14, 2019 | 12.48 | 12.70 | 12.34 | 12.67 | 1,005,935 | +0.57(+4.70%) |
May 13, 2019 | 12.20 | 12.22 | 11.57 | 12.10 | 1,882,453 | -0.35(-2.79%) |
May 10, 2019 | 12.57 | 12.76 | 12.21 | 12.45 | 1,606,310 | -0.13(-1.00%) |
May 09, 2019 | 12.74 | 12.85 | 12.02 | 12.57 | 2,875,294 | -0.31(-2.39%) |
May 08, 2019 | 13.48 | 13.59 | 12.65 | 12.88 | 2,032,037 | -0.60(-4.43%) |
May 07, 2019 | 13.73 | 13.78 | 13.11 | 13.48 | 1,274,333 | -0.42(-3.05%) |
May 06, 2019 | 13.68 | 14.09 | 13.55 | 13.90 | 1,419,746 | -0.11(-0.76%) |
May 03, 2019 | 13.54 | 14.31 | 13.49 | 14.01 | 2,074,272 | +0.70(+5.29%) |
May 02, 2019 | 13.87 | 13.90 | 12.64 | 13.30 | 3,239,229 | -0.86(-6.05%) |
May 01, 2019 | 16.05 | 16.23 | 14.04 | 14.16 | 3,977,391 | -1.08(-7.08%) |
Apr 30, 2019 | 15.98 | 16.13 | 15.17 | 15.24 | 1,752,942 | -0.73(-4.58%) |
Apr 29, 2019 | 15.91 | 16.06 | 15.71 | 15.97 | 993,454 | +0.09(+0.55%) |
Apr 26, 2019 | 15.58 | 15.95 | 15.17 | 15.89 | 1,360,080 | +0.14(+0.92%) |
Apr 25, 2019 | 16.57 | 16.60 | 15.71 | 15.74 | 1,762,085 | -0.81(-4.89%) |
Apr 24, 2019 | 17.41 | 17.43 | 16.42 | 16.55 | 1,325,314 | -0.85(-4.87%) |
Apr 23, 2019 | 17.61 | 18.03 | 17.37 | 17.40 | 1,451,819 | -0.29(-1.63%) |
Apr 22, 2019 | 17.34 | 17.70 | 17.07 | 17.69 | 1,130,390 | +0.61(+3.55%) |
Apr 18, 2019 | 17.11 | 17.51 | 16.93 | 17.08 | 940,491 | +0.00(+0.00%) |
Apr 17, 2019 | 17.27 | 17.43 | 16.95 | 17.08 | 760,675 | -0.01(-0.06%) |
Apr 16, 2019 | 16.84 | 17.14 | 16.71 | 17.09 | 1,189,634 | +0.42(+2.54%) |
Apr 15, 2019 | 17.25 | 17.47 | 16.61 | 16.67 | 1,151,669 | -0.54(-3.14%) |
Apr 12, 2019 | 17.00 | 17.32 | 16.93 | 17.20 | 1,018,762 | +0.49(+2.94%) |
Apr 11, 2019 | 16.68 | 17.17 | 16.47 | 16.71 | 880,294 | -0.15(-0.91%) |
Apr 10, 2019 | 16.69 | 17.11 | 16.69 | 16.87 | 1,033,133 | +0.27(+1.62%) |
Apr 09, 2019 | 16.73 | 16.83 | 16.41 | 16.60 | 1,643,482 | -0.26(-1.54%) |
Apr 08, 2019 | 16.36 | 17.08 | 16.33 | 16.86 | 1,454,222 | +0.55(+3.37%) |
Apr 05, 2019 | 15.78 | 16.33 | 15.72 | 16.31 | 2,005,137 | +0.56(+3.55%) |
Apr 04, 2019 | 15.43 | 15.82 | 15.24 | 15.75 | 1,761,277 | +0.33(+2.12%) |
Apr 03, 2019 | 16.05 | 16.25 | 15.37 | 15.42 | 1,805,920 | -0.33(-2.08%) |
Apr 02, 2019 | 16.67 | 16.70 | 15.62 | 15.75 | 2,537,524 | -0.87(-5.22%) |
Apr 01, 2019 | 16.86 | 17.22 | 16.55 | 16.62 | 1,912,318 | -0.11(-0.63%) |
Mar 29, 2019 | 16.76 | 16.99 | 16.48 | 16.72 | 1,594,372 | +0.14(+0.87%) |
Mar 28, 2019 | 16.02 | 16.64 | 15.96 | 16.58 | 1,049,473 | +0.46(+2.87%) |
Mar 27, 2019 | 16.14 | 16.35 | 15.88 | 16.12 | 1,118,968 | -0.11(-0.65%) |
Mar 26, 2019 | 16.05 | 16.47 | 16.05 | 16.22 | 1,239,530 | +0.46(+2.93%) |
Mar 25, 2019 | 15.29 | 15.85 | 14.97 | 15.76 | 1,214,297 | +0.33(+2.12%) |
Mar 22, 2019 | 16.06 | 16.11 | 15.12 | 15.43 | 1,530,012 | -0.92(-5.65%) |
Mar 21, 2019 | 15.84 | 16.57 | 15.65 | 16.36 | 1,412,953 | +0.44(+2.78%) |
Mar 20, 2019 | 15.43 | 16.07 | 15.28 | 15.91 | 1,585,597 | +0.39(+2.48%) |
Mar 19, 2019 | 16.25 | 16.28 | 15.46 | 15.53 | 1,823,501 | -0.59(-3.65%) |
Mar 18, 2019 | 15.02 | 16.27 | 15.02 | 16.12 | 2,215,544 | +1.15(+7.66%) |
Mar 15, 2019 | 14.86 | 15.07 | 14.82 | 14.97 | 1,700,567 | -0.01(-0.06%) |
Mar 14, 2019 | 14.83 | 15.19 | 14.78 | 14.98 | 1,056,137 | +0.15(+1.04%) |
Mar 13, 2019 | 14.59 | 15.04 | 14.59 | 14.83 | 1,438,559 | +0.29(+2.00%) |
Mar 12, 2019 | 13.73 | 14.59 | 13.62 | 14.53 | 1,690,589 | +0.85(+6.24%) |
Mar 11, 2019 | 13.10 | 13.71 | 13.06 | 13.68 | 1,793,337 | +0.77(+5.94%) |
Mar 08, 2019 | 12.91 | 13.07 | 12.63 | 12.91 | 960,857 | -0.27(-2.04%) |
Mar 07, 2019 | 13.52 | 13.63 | 13.10 | 13.18 | 1,341,196 | -0.34(-2.48%) |
Mar 06, 2019 | 14.16 | 14.26 | 13.49 | 13.52 | 1,868,275 | -0.75(-5.25%) |
Mar 05, 2019 | 14.63 | 14.63 | 14.03 | 14.27 | 1,688,685 | -0.34(-2.30%) |
Mar 04, 2019 | 14.19 | 14.66 | 14.19 | 14.60 | 1,529,811 | +0.52(+3.68%) |