Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.30 | 11.53 | 11.21 | 11.30 | 247,813 | -0.10(-0.88%) |
May 30, 2019 | 11.62 | 11.99 | 11.40 | 11.40 | 401,188 | -0.35(-2.99%) |
May 29, 2019 | 11.74 | 11.78 | 11.38 | 11.76 | 223,924 | +0.01(+0.11%) |
May 28, 2019 | 11.93 | 12.09 | 11.69 | 11.74 | 180,957 | -0.19(-1.58%) |
May 24, 2019 | 11.55 | 11.94 | 11.25 | 11.93 | 337,420 | +0.57(+5.03%) |
May 23, 2019 | 11.60 | 11.64 | 11.15 | 11.36 | 594,689 | -0.50(-4.19%) |
May 22, 2019 | 12.03 | 12.15 | 11.72 | 11.86 | 473,088 | -0.31(-2.58%) |
May 21, 2019 | 12.46 | 12.53 | 12.00 | 12.17 | 443,855 | -0.23(-1.87%) |
May 20, 2019 | 12.50 | 12.60 | 12.35 | 12.40 | 281,903 | -0.14(-1.15%) |
May 17, 2019 | 12.51 | 12.71 | 12.45 | 12.55 | 272,164 | +0.02(+0.15%) |
May 16, 2019 | 12.77 | 12.89 | 12.48 | 12.53 | 239,329 | -0.17(-1.34%) |
May 15, 2019 | 12.47 | 12.73 | 12.35 | 12.70 | 461,381 | +0.09(+0.75%) |
May 14, 2019 | 12.55 | 12.78 | 12.50 | 12.60 | 266,629 | +0.16(+1.31%) |
May 13, 2019 | 12.60 | 12.65 | 12.31 | 12.44 | 241,776 | -0.20(-1.59%) |
May 10, 2019 | 12.57 | 12.64 | 12.33 | 12.64 | 269,777 | +0.18(+1.46%) |
May 09, 2019 | 12.47 | 12.55 | 12.15 | 12.46 | 277,326 | -0.05(-0.40%) |
May 08, 2019 | 12.53 | 12.77 | 12.48 | 12.51 | 203,649 | -0.04(-0.35%) |
May 07, 2019 | 12.39 | 12.69 | 12.31 | 12.55 | 292,443 | -0.04(-0.30%) |
May 06, 2019 | 12.46 | 12.82 | 12.36 | 12.59 | 397,137 | -0.04(-0.35%) |
May 03, 2019 | 12.13 | 13.04 | 12.06 | 12.63 | 485,758 | +0.60(+5.01%) |
May 02, 2019 | 12.26 | 12.38 | 11.64 | 12.03 | 668,172 | -0.33(-2.69%) |
May 01, 2019 | 12.72 | 12.84 | 12.35 | 12.36 | 470,009 | -0.42(-3.29%) |
Apr 30, 2019 | 12.98 | 13.10 | 12.66 | 12.79 | 383,532 | -0.25(-1.88%) |
Apr 29, 2019 | 13.38 | 13.38 | 12.98 | 13.03 | 203,708 | -0.19(-1.43%) |
Apr 26, 2019 | 13.23 | 13.50 | 12.91 | 13.22 | 411,271 | -0.19(-1.41%) |
Apr 25, 2019 | 13.26 | 13.56 | 13.21 | 13.41 | 252,836 | +0.08(+0.57%) |
Apr 24, 2019 | 13.68 | 14.07 | 13.26 | 13.33 | 592,508 | -0.49(-3.55%) |
Apr 23, 2019 | 14.33 | 14.36 | 13.72 | 13.82 | 720,340 | -0.46(-3.25%) |
Apr 22, 2019 | 13.92 | 14.60 | 13.92 | 14.29 | 690,981 | +0.42(+3.04%) |
Apr 18, 2019 | 13.78 | 13.88 | 13.46 | 13.87 | 386,123 | +0.26(+1.89%) |
Apr 17, 2019 | 13.82 | 13.82 | 13.35 | 13.61 | 375,168 | -0.11(-0.82%) |
Apr 16, 2019 | 13.03 | 13.73 | 12.91 | 13.72 | 510,456 | +0.82(+6.33%) |
Apr 15, 2019 | 13.19 | 13.28 | 12.57 | 12.91 | 630,533 | -0.39(-2.91%) |
Apr 12, 2019 | 12.09 | 13.42 | 12.09 | 13.29 | 1,198,447 | +0.90(+7.29%) |
Apr 11, 2019 | 13.89 | 13.91 | 12.06 | 12.39 | 2,034,559 | -1.54(-11.05%) |
Apr 10, 2019 | 14.47 | 14.68 | 13.84 | 13.93 | 1,321,309 | -0.65(-4.45%) |
Apr 09, 2019 | 14.40 | 14.97 | 14.15 | 14.58 | 813,847 | +0.06(+0.43%) |
Apr 08, 2019 | 15.12 | 15.12 | 13.64 | 14.52 | 3,567,244 | -2.34(-13.90%) |
Apr 05, 2019 | 16.85 | 17.19 | 16.85 | 16.86 | 598,172 | -0.13(-0.76%) |
Apr 04, 2019 | 17.05 | 17.43 | 16.38 | 16.99 | 561,979 | +0.01(+0.07%) |
Apr 03, 2019 | 17.03 | 17.16 | 16.96 | 16.98 | 384,261 | -0.08(-0.47%) |
Apr 02, 2019 | 16.81 | 17.12 | 16.73 | 17.06 | 455,282 | +0.44(+2.64%) |
Apr 01, 2019 | 16.60 | 16.76 | 16.44 | 16.62 | 311,272 | +0.17(+1.05%) |
Mar 29, 2019 | 16.82 | 16.91 | 16.44 | 16.44 | 551,425 | -0.21(-1.26%) |
Mar 28, 2019 | 16.49 | 16.80 | 16.38 | 16.65 | 434,553 | +0.30(+1.85%) |
Mar 27, 2019 | 16.07 | 16.41 | 16.07 | 16.35 | 299,506 | +0.25(+1.57%) |
Mar 26, 2019 | 16.69 | 16.96 | 15.95 | 16.10 | 530,278 | -0.42(-2.54%) |
Mar 25, 2019 | 16.04 | 16.61 | 15.97 | 16.52 | 268,554 | +0.49(+3.05%) |
Mar 22, 2019 | 16.53 | 16.53 | 15.96 | 16.03 | 557,086 | -0.77(-4.56%) |
Mar 21, 2019 | 16.64 | 17.00 | 16.59 | 16.80 | 345,785 | +0.18(+1.08%) |
Mar 20, 2019 | 16.11 | 16.69 | 16.07 | 16.62 | 229,966 | +0.56(+3.46%) |
Mar 19, 2019 | 16.07 | 16.35 | 15.95 | 16.06 | 311,303 | +0.06(+0.39%) |
Mar 18, 2019 | 16.56 | 16.83 | 15.87 | 16.00 | 743,943 | -0.86(-5.10%) |
Mar 15, 2019 | 17.12 | 17.28 | 16.86 | 16.86 | 258,970 | -0.40(-2.29%) |
Mar 14, 2019 | 16.85 | 17.27 | 16.74 | 17.25 | 474,620 | +0.51(+3.03%) |
Mar 13, 2019 | 16.27 | 16.96 | 16.23 | 16.75 | 465,482 | +0.56(+3.44%) |
Mar 12, 2019 | 15.91 | 16.23 | 15.76 | 16.19 | 316,319 | +0.46(+2.95%) |
Mar 11, 2019 | 15.33 | 15.94 | 15.29 | 15.73 | 393,515 | +0.62(+4.13%) |
Mar 08, 2019 | 14.22 | 15.26 | 14.07 | 15.10 | 484,781 | +0.82(+5.76%) |
Mar 07, 2019 | 14.31 | 14.50 | 13.95 | 14.28 | 426,211 | -0.22(-1.53%) |
Mar 06, 2019 | 15.23 | 15.27 | 13.62 | 14.50 | 975,865 | -0.79(-5.17%) |
Mar 05, 2019 | 16.49 | 16.49 | 15.28 | 15.29 | 636,796 | -1.13(-6.85%) |
Mar 04, 2019 | 16.71 | 16.74 | 15.89 | 16.42 | 420,763 | -0.19(-1.12%) |