Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.89 | 11.17 | 10.78 | 11.07 | 977,559 | -0.05(-0.42%) |
May 30, 2019 | 11.39 | 11.55 | 11.06 | 11.12 | 471,998 | -0.30(-2.66%) |
May 29, 2019 | 11.21 | 11.56 | 10.98 | 11.42 | 616,388 | -0.05(-0.47%) |
May 28, 2019 | 11.51 | 11.63 | 11.34 | 11.48 | 1,099,782 | -0.05(-0.47%) |
May 24, 2019 | 12.09 | 12.15 | 11.40 | 11.53 | 1,438,192 | -0.41(-3.45%) |
May 23, 2019 | 12.14 | 12.14 | 11.73 | 11.94 | 1,193,825 | -0.44(-3.58%) |
May 22, 2019 | 13.06 | 13.12 | 12.17 | 12.39 | 625,575 | -0.82(-6.19%) |
May 21, 2019 | 13.23 | 13.44 | 13.13 | 13.20 | 408,203 | +0.03(+0.24%) |
May 20, 2019 | 13.31 | 13.41 | 13.14 | 13.17 | 479,434 | -0.20(-1.51%) |
May 17, 2019 | 13.93 | 14.11 | 13.34 | 13.37 | 794,154 | -0.73(-5.18%) |
May 16, 2019 | 13.75 | 14.18 | 13.75 | 14.11 | 464,903 | +0.36(+2.60%) |
May 15, 2019 | 13.26 | 13.81 | 13.23 | 13.75 | 336,222 | +0.34(+2.55%) |
May 14, 2019 | 13.40 | 13.62 | 13.34 | 13.41 | 473,702 | +0.17(+1.29%) |
May 13, 2019 | 13.38 | 13.50 | 13.08 | 13.23 | 477,437 | -0.36(-2.63%) |
May 10, 2019 | 13.80 | 13.95 | 13.41 | 13.59 | 896,331 | -0.26(-1.85%) |
May 09, 2019 | 13.75 | 14.03 | 13.65 | 13.85 | 905,611 | -0.05(-0.34%) |
May 08, 2019 | 14.07 | 14.21 | 13.78 | 13.90 | 1,084,703 | -0.04(-0.28%) |
May 07, 2019 | 14.43 | 14.57 | 13.83 | 13.94 | 1,018,891 | -0.65(-4.48%) |
May 06, 2019 | 13.94 | 14.67 | 13.79 | 14.59 | 755,083 | +0.47(+3.36%) |
May 03, 2019 | 13.69 | 14.25 | 13.64 | 14.11 | 2,151,119 | +0.50(+3.66%) |
May 02, 2019 | 13.65 | 14.18 | 13.45 | 13.62 | 748,973 | -0.19(-1.41%) |
May 01, 2019 | 14.09 | 14.20 | 13.39 | 13.81 | 1,150,610 | +0.59(+4.47%) |
Apr 30, 2019 | 14.08 | 14.20 | 13.08 | 13.22 | 882,414 | -0.79(-5.61%) |
Apr 29, 2019 | 14.47 | 14.51 | 13.94 | 14.01 | 722,863 | -0.43(-2.96%) |
Apr 26, 2019 | 14.34 | 14.86 | 14.31 | 14.43 | 1,142,071 | -0.03(-0.22%) |
Apr 25, 2019 | 14.49 | 14.65 | 14.34 | 14.46 | 397,729 | -0.02(-0.16%) |
Apr 24, 2019 | 14.71 | 14.85 | 14.46 | 14.49 | 617,800 | -0.22(-1.48%) |
Apr 23, 2019 | 14.72 | 15.02 | 14.53 | 14.71 | 1,420,010 | -0.02(-0.11%) |
Apr 22, 2019 | 14.46 | 14.72 | 14.40 | 14.72 | 700,957 | +0.38(+2.66%) |
Apr 18, 2019 | 14.46 | 14.59 | 14.30 | 14.34 | 1,099,915 | -0.09(-0.59%) |
Apr 17, 2019 | 14.74 | 14.75 | 14.35 | 14.43 | 789,031 | -0.23(-1.54%) |
Apr 16, 2019 | 14.27 | 14.69 | 14.15 | 14.65 | 494,212 | +0.47(+3.29%) |
Apr 15, 2019 | 14.20 | 14.58 | 14.11 | 14.18 | 807,480 | -0.02(-0.11%) |
Apr 12, 2019 | 13.81 | 14.31 | 13.81 | 14.20 | 798,267 | +0.45(+3.28%) |
Apr 11, 2019 | 13.27 | 13.77 | 13.23 | 13.75 | 607,234 | +0.54(+4.06%) |
Apr 10, 2019 | 12.95 | 13.33 | 12.95 | 13.21 | 293,404 | +0.31(+2.41%) |
Apr 09, 2019 | 13.06 | 13.17 | 12.82 | 12.90 | 361,842 | -0.23(-1.78%) |
Apr 08, 2019 | 13.05 | 13.37 | 13.01 | 13.13 | 298,144 | +0.05(+0.36%) |
Apr 05, 2019 | 13.09 | 13.23 | 12.93 | 13.09 | 562,038 | +0.04(+0.30%) |
Apr 04, 2019 | 13.23 | 13.26 | 12.95 | 13.05 | 357,188 | -0.16(-1.24%) |
Apr 03, 2019 | 13.37 | 13.86 | 13.18 | 13.21 | 643,726 | -0.04(-0.29%) |
Apr 02, 2019 | 12.99 | 13.32 | 12.79 | 13.25 | 576,546 | +0.28(+2.16%) |
Apr 01, 2019 | 12.92 | 13.08 | 12.80 | 12.97 | 362,047 | +0.18(+1.40%) |
Mar 29, 2019 | 12.99 | 13.00 | 12.51 | 12.79 | 630,671 | -0.10(-0.78%) |
Mar 28, 2019 | 12.48 | 12.95 | 12.48 | 12.89 | 311,816 | +0.40(+3.18%) |
Mar 27, 2019 | 12.60 | 12.68 | 12.27 | 12.50 | 304,268 | -0.16(-1.23%) |
Mar 26, 2019 | 12.48 | 12.82 | 12.47 | 12.65 | 324,615 | +0.31(+2.52%) |
Mar 25, 2019 | 12.01 | 12.35 | 11.83 | 12.34 | 540,156 | +0.28(+2.32%) |
Mar 22, 2019 | 13.07 | 13.07 | 12.04 | 12.06 | 480,168 | -1.15(-8.72%) |
Mar 21, 2019 | 12.80 | 13.26 | 12.70 | 13.21 | 433,471 | +0.36(+2.78%) |
Mar 20, 2019 | 12.63 | 12.98 | 12.40 | 12.85 | 536,959 | +0.22(+1.78%) |
Mar 19, 2019 | 12.92 | 12.99 | 12.54 | 12.63 | 348,252 | -0.10(-0.79%) |
Mar 18, 2019 | 13.05 | 13.20 | 12.70 | 12.73 | 774,227 | -0.22(-1.67%) |
Mar 15, 2019 | 12.75 | 13.20 | 12.75 | 12.95 | 1,439,915 | +0.16(+1.27%) |
Mar 14, 2019 | 12.54 | 12.83 | 12.47 | 12.78 | 1,438,837 | +0.27(+2.16%) |
Mar 13, 2019 | 12.68 | 12.71 | 12.40 | 12.51 | 902,102 | +0.11(+0.87%) |
Mar 12, 2019 | 12.00 | 12.50 | 11.96 | 12.40 | 643,931 | +0.46(+3.89%) |
Mar 11, 2019 | 11.81 | 12.07 | 11.72 | 11.94 | 500,400 | +0.12(+1.05%) |
Mar 08, 2019 | 11.65 | 11.89 | 11.49 | 11.82 | 452,042 | -0.15(-1.29%) |
Mar 07, 2019 | 12.27 | 12.27 | 11.91 | 11.97 | 365,524 | -0.29(-2.33%) |
Mar 06, 2019 | 13.02 | 13.02 | 12.17 | 12.26 | 574,024 | -0.77(-5.88%) |
Mar 05, 2019 | 13.46 | 13.48 | 12.87 | 13.02 | 336,483 | -0.22(-1.64%) |
Mar 04, 2019 | 13.43 | 13.61 | 13.04 | 13.24 | 1,216,506 | +0.08(+0.59%) |