Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.45 | 12.51 | 12.31 | 12.51 | 926,800 | -0.20(-1.57%) |
May 30, 2019 | 12.63 | 12.74 | 12.62 | 12.71 | 846,048 | +0.03(+0.24%) |
May 29, 2019 | 12.53 | 12.77 | 12.45 | 12.68 | 1,506,765 | -0.02(-0.16%) |
May 28, 2019 | 12.96 | 13.07 | 12.69 | 12.70 | 2,349,203 | -0.25(-1.93%) |
May 24, 2019 | 12.99 | 13.02 | 12.85 | 12.95 | 1,338,800 | +0.41(+3.27%) |
May 23, 2019 | 12.50 | 12.56 | 12.39 | 12.54 | 1,157,489 | -0.03(-0.24%) |
May 22, 2019 | 12.81 | 12.81 | 12.50 | 12.57 | 1,443,819 | -0.24(-1.87%) |
May 21, 2019 | 12.82 | 12.95 | 12.50 | 12.81 | 2,233,165 | -0.29(-2.21%) |
May 20, 2019 | 13.41 | 13.50 | 12.90 | 13.10 | 2,524,394 | +0.70(+5.65%) |
May 17, 2019 | 12.51 | 12.70 | 12.35 | 12.40 | 1,369,900 | -0.23(-1.82%) |
May 16, 2019 | 12.68 | 12.74 | 12.55 | 12.63 | 1,059,456 | +0.01(+0.08%) |
May 15, 2019 | 12.17 | 12.77 | 12.12 | 12.62 | 2,457,673 | -0.49(-3.74%) |
May 14, 2019 | 13.06 | 13.31 | 13.04 | 13.11 | 1,474,520 | +0.37(+2.90%) |
May 13, 2019 | 12.86 | 12.91 | 12.68 | 12.74 | 1,397,632 | -0.78(-5.77%) |
May 10, 2019 | 13.38 | 13.65 | 13.29 | 13.52 | 1,472,500 | +0.16(+1.20%) |
May 09, 2019 | 13.48 | 13.52 | 13.15 | 13.36 | 1,603,662 | -0.05(-0.37%) |
May 08, 2019 | 13.38 | 13.47 | 13.32 | 13.41 | 1,824,683 | -0.17(-1.25%) |
May 07, 2019 | 13.82 | 13.88 | 13.39 | 13.58 | 2,914,038 | -0.97(-6.67%) |
May 06, 2019 | 14.52 | 14.59 | 14.39 | 14.55 | 1,312,168 | -0.58(-3.83%) |
May 03, 2019 | 15.11 | 15.20 | 15.08 | 15.13 | 693,200 | +0.23(+1.54%) |
May 02, 2019 | 14.99 | 14.99 | 14.77 | 14.90 | 1,026,425 | -0.24(-1.59%) |
May 01, 2019 | 15.50 | 15.56 | 15.12 | 15.14 | 1,182,155 | -0.26(-1.69%) |
Apr 30, 2019 | 15.42 | 15.44 | 15.25 | 15.40 | 1,505,880 | -0.20(-1.28%) |
Apr 29, 2019 | 15.66 | 15.69 | 15.54 | 15.60 | 630,747 | -0.07(-0.45%) |
Apr 26, 2019 | 15.41 | 15.73 | 15.33 | 15.67 | 1,129,900 | +0.00(+0.00%) |
Apr 25, 2019 | 15.80 | 15.80 | 15.57 | 15.67 | 904,822 | -0.17(-1.07%) |
Apr 24, 2019 | 16.02 | 16.02 | 15.71 | 15.84 | 2,137,844 | -0.64(-3.88%) |
Apr 23, 2019 | 16.58 | 16.64 | 16.45 | 16.48 | 1,316,474 | -0.26(-1.55%) |
Apr 22, 2019 | 16.90 | 16.95 | 16.67 | 16.74 | 939,925 | -0.36(-2.11%) |
Apr 18, 2019 | 16.85 | 17.14 | 16.79 | 17.10 | 1,572,800 | +0.41(+2.46%) |
Apr 17, 2019 | 16.67 | 16.76 | 16.63 | 16.69 | 1,861,880 | +0.35(+2.14%) |
Apr 16, 2019 | 16.50 | 16.53 | 16.22 | 16.34 | 1,397,421 | -0.07(-0.43%) |
Apr 15, 2019 | 16.54 | 16.67 | 16.35 | 16.41 | 2,030,694 | +0.47(+2.95%) |
Apr 12, 2019 | 15.68 | 16.00 | 15.62 | 15.94 | 3,613,800 | +0.35(+2.25%) |
Apr 11, 2019 | 15.67 | 15.83 | 15.58 | 15.59 | 3,502,665 | -0.17(-1.08%) |
Apr 10, 2019 | 15.45 | 15.83 | 15.31 | 15.76 | 3,027,559 | +1.00(+6.78%) |
Apr 09, 2019 | 14.86 | 14.87 | 14.66 | 14.76 | 1,859,014 | +0.26(+1.79%) |
Apr 08, 2019 | 14.46 | 14.52 | 14.34 | 14.50 | 1,166,450 | -0.45(-3.01%) |
Apr 05, 2019 | 14.90 | 14.97 | 14.79 | 14.95 | 841,900 | -0.05(-0.33%) |
Apr 04, 2019 | 14.84 | 15.00 | 14.79 | 15.00 | 1,514,236 | +0.32(+2.18%) |
Apr 03, 2019 | 14.53 | 14.71 | 14.47 | 14.68 | 1,688,376 | +0.27(+1.87%) |
Apr 02, 2019 | 14.64 | 14.93 | 14.32 | 14.41 | 3,801,332 | +0.56(+4.04%) |
Apr 01, 2019 | 13.34 | 13.94 | 13.34 | 13.85 | 4,276,471 | +1.29(+10.27%) |
Mar 29, 2019 | 12.50 | 12.60 | 12.46 | 12.56 | 1,146,400 | +0.28(+2.28%) |
Mar 28, 2019 | 12.19 | 12.36 | 12.18 | 12.28 | 696,291 | +0.11(+0.90%) |
Mar 27, 2019 | 12.32 | 12.33 | 12.06 | 12.17 | 1,276,592 | -0.37(-2.95%) |
Mar 26, 2019 | 12.59 | 12.63 | 12.48 | 12.54 | 862,855 | +0.26(+2.12%) |
Mar 25, 2019 | 12.35 | 12.36 | 12.20 | 12.28 | 783,753 | -0.14(-1.13%) |
Mar 22, 2019 | 12.67 | 12.70 | 12.40 | 12.42 | 1,780,200 | -0.69(-5.26%) |
Mar 21, 2019 | 13.05 | 13.12 | 13.00 | 13.11 | 675,083 | +0.05(+0.38%) |
Mar 20, 2019 | 13.09 | 13.17 | 12.89 | 13.06 | 715,628 | -0.16(-1.21%) |
Mar 19, 2019 | 13.25 | 13.30 | 13.16 | 13.22 | 985,838 | +0.03(+0.23%) |
Mar 18, 2019 | 13.17 | 13.30 | 13.12 | 13.19 | 1,213,059 | +0.28(+2.17%) |
Mar 15, 2019 | 13.01 | 13.10 | 12.91 | 12.91 | 1,723,400 | +0.02(+0.16%) |
Mar 14, 2019 | 12.90 | 12.95 | 12.77 | 12.89 | 967,506 | -0.21(-1.60%) |
Mar 13, 2019 | 13.03 | 13.17 | 12.93 | 13.10 | 1,372,810 | -0.05(-0.38%) |
Mar 12, 2019 | 13.19 | 13.25 | 13.05 | 13.15 | 1,192,010 | +0.06(+0.46%) |
Mar 11, 2019 | 13.09 | 13.10 | 12.97 | 13.09 | 1,497,896 | +0.19(+1.47%) |
Mar 08, 2019 | 12.91 | 12.93 | 12.78 | 12.90 | 1,246,700 | -0.40(-3.01%) |
Mar 07, 2019 | 13.52 | 13.55 | 13.15 | 13.30 | 1,838,037 | -0.27(-1.99%) |
Mar 06, 2019 | 13.49 | 13.65 | 13.40 | 13.57 | 1,577,040 | -0.14(-1.02%) |
Mar 05, 2019 | 13.60 | 13.91 | 13.58 | 13.71 | 2,778,124 | +0.80(+6.20%) |
Mar 04, 2019 | 13.00 | 13.00 | 12.73 | 12.91 | 2,178,153 | -0.13(-1.00%) |