Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.48 | 11.66 | 11.37 | 11.48 | 470,500 | -0.22(-1.88%) |
May 30, 2019 | 11.92 | 12.05 | 11.65 | 11.70 | 378,779 | -0.13(-1.10%) |
May 29, 2019 | 12.09 | 12.09 | 11.79 | 11.83 | 757,262 | -0.43(-3.51%) |
May 28, 2019 | 12.36 | 12.50 | 12.15 | 12.26 | 244,800 | -0.08(-0.65%) |
May 24, 2019 | 12.49 | 12.51 | 12.15 | 12.34 | 201,900 | -0.04(-0.32%) |
May 23, 2019 | 12.78 | 12.78 | 12.25 | 12.38 | 301,943 | -0.62(-4.77%) |
May 22, 2019 | 12.79 | 13.01 | 12.71 | 13.00 | 480,066 | +0.12(+0.93%) |
May 21, 2019 | 12.76 | 13.02 | 12.76 | 12.88 | 321,850 | +0.17(+1.34%) |
May 20, 2019 | 12.77 | 12.81 | 12.61 | 12.71 | 293,293 | -0.14(-1.09%) |
May 17, 2019 | 13.10 | 13.22 | 12.84 | 12.85 | 400,000 | -0.41(-3.09%) |
May 16, 2019 | 13.38 | 13.51 | 13.18 | 13.26 | 577,608 | +0.01(+0.08%) |
May 15, 2019 | 13.06 | 13.27 | 12.98 | 13.25 | 432,231 | +0.07(+0.53%) |
May 14, 2019 | 13.06 | 13.23 | 12.96 | 13.18 | 614,950 | +0.18(+1.38%) |
May 13, 2019 | 13.50 | 13.57 | 12.78 | 13.00 | 649,207 | -0.90(-6.47%) |
May 10, 2019 | 13.91 | 14.06 | 13.51 | 13.90 | 348,700 | -0.10(-0.71%) |
May 09, 2019 | 13.85 | 14.06 | 13.46 | 14.00 | 416,449 | -0.09(-0.64%) |
May 08, 2019 | 14.33 | 14.35 | 14.05 | 14.09 | 383,397 | -0.30(-2.08%) |
May 07, 2019 | 14.66 | 14.73 | 14.26 | 14.39 | 346,214 | -0.54(-3.62%) |
May 06, 2019 | 14.47 | 14.98 | 14.36 | 14.93 | 318,693 | +0.01(+0.07%) |
May 03, 2019 | 14.71 | 15.00 | 14.56 | 14.92 | 671,000 | +0.40(+2.75%) |
May 02, 2019 | 14.16 | 14.54 | 14.15 | 14.52 | 479,936 | +0.24(+1.68%) |
May 01, 2019 | 14.55 | 15.18 | 14.26 | 14.28 | 549,886 | -0.33(-2.26%) |
Apr 30, 2019 | 14.85 | 15.28 | 14.07 | 14.61 | 1,778,283 | -0.70(-4.57%) |
Apr 29, 2019 | 14.88 | 15.38 | 14.85 | 15.31 | 780,774 | +0.46(+3.10%) |
Apr 26, 2019 | 15.00 | 15.05 | 14.72 | 14.85 | 623,400 | -0.14(-0.93%) |
Apr 25, 2019 | 15.36 | 15.36 | 14.81 | 14.99 | 957,480 | -0.38(-2.47%) |
Apr 24, 2019 | 15.38 | 15.75 | 15.22 | 15.37 | 902,685 | +0.00(+0.00%) |
Apr 23, 2019 | 15.01 | 15.40 | 14.93 | 15.37 | 543,281 | +0.37(+2.47%) |
Apr 22, 2019 | 15.00 | 15.01 | 14.72 | 15.00 | 740,104 | +0.01(+0.07%) |
Apr 18, 2019 | 14.66 | 15.08 | 14.64 | 14.99 | 1,150,700 | +0.36(+2.46%) |
Apr 17, 2019 | 14.41 | 14.65 | 14.22 | 14.63 | 385,389 | +0.36(+2.52%) |
Apr 16, 2019 | 13.89 | 14.41 | 13.78 | 14.27 | 360,053 | +0.40(+2.88%) |
Apr 15, 2019 | 13.79 | 13.89 | 13.60 | 13.87 | 497,607 | +0.08(+0.58%) |
Apr 12, 2019 | 13.68 | 13.80 | 13.53 | 13.79 | 302,600 | +0.26(+1.92%) |
Apr 11, 2019 | 13.50 | 13.65 | 13.43 | 13.53 | 239,598 | +0.01(+0.07%) |
Apr 10, 2019 | 13.12 | 13.60 | 12.98 | 13.52 | 532,328 | +0.46(+3.52%) |
Apr 09, 2019 | 13.09 | 13.19 | 12.88 | 13.06 | 425,584 | -0.15(-1.14%) |
Apr 08, 2019 | 13.06 | 13.24 | 12.94 | 13.21 | 279,574 | +0.06(+0.46%) |
Apr 05, 2019 | 12.80 | 13.18 | 12.63 | 13.15 | 517,400 | +0.37(+2.90%) |
Apr 04, 2019 | 12.20 | 13.30 | 12.20 | 12.78 | 1,139,461 | +0.63(+5.19%) |
Apr 03, 2019 | 12.15 | 12.28 | 11.95 | 12.15 | 950,028 | +0.15(+1.25%) |
Apr 02, 2019 | 12.10 | 12.21 | 11.84 | 12.00 | 652,528 | -0.10(-0.83%) |
Apr 01, 2019 | 11.50 | 12.22 | 11.42 | 12.10 | 2,059,471 | +0.78(+6.89%) |
Mar 29, 2019 | 11.44 | 11.55 | 11.11 | 11.32 | 831,800 | +0.02(+0.18%) |
Mar 28, 2019 | 11.37 | 11.56 | 11.19 | 11.30 | 247,879 | -0.06(-0.53%) |
Mar 27, 2019 | 11.39 | 11.51 | 11.21 | 11.36 | 295,743 | -0.04(-0.35%) |
Mar 26, 2019 | 11.63 | 11.72 | 11.28 | 11.40 | 414,849 | -0.05(-0.44%) |
Mar 25, 2019 | 11.59 | 11.67 | 11.36 | 11.45 | 547,713 | -0.14(-1.21%) |
Mar 22, 2019 | 12.62 | 12.84 | 11.55 | 11.59 | 399,200 | -1.09(-8.60%) |
Mar 21, 2019 | 12.71 | 12.81 | 12.58 | 12.68 | 544,632 | -0.03(-0.24%) |
Mar 20, 2019 | 13.07 | 13.07 | 12.50 | 12.71 | 371,001 | -0.41(-3.12%) |
Mar 19, 2019 | 13.48 | 13.50 | 13.07 | 13.12 | 215,941 | -0.22(-1.65%) |
Mar 18, 2019 | 13.28 | 13.41 | 13.11 | 13.34 | 245,931 | +0.09(+0.68%) |
Mar 15, 2019 | 12.92 | 13.30 | 12.92 | 13.25 | 780,200 | +0.35(+2.71%) |
Mar 14, 2019 | 13.07 | 13.17 | 12.82 | 12.90 | 353,538 | -0.18(-1.38%) |
Mar 13, 2019 | 12.97 | 13.12 | 12.90 | 13.08 | 281,084 | +0.21(+1.63%) |
Mar 12, 2019 | 13.01 | 13.14 | 12.80 | 12.87 | 227,788 | -0.13(-1.00%) |
Mar 11, 2019 | 12.68 | 13.13 | 12.65 | 13.00 | 403,148 | +0.32(+2.52%) |
Mar 08, 2019 | 12.49 | 12.89 | 12.32 | 12.68 | 523,900 | +0.09(+0.71%) |
Mar 07, 2019 | 13.02 | 13.02 | 12.55 | 12.59 | 471,820 | -0.47(-3.60%) |
Mar 06, 2019 | 13.55 | 13.61 | 13.03 | 13.06 | 346,192 | -0.47(-3.47%) |
Mar 05, 2019 | 13.90 | 13.96 | 13.51 | 13.53 | 408,943 | -0.36(-2.59%) |
Mar 04, 2019 | 14.08 | 14.18 | 13.80 | 13.89 | 928,289 | -0.19(-1.35%) |