Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.68 | 13.98 | 13.57 | 13.72 | 1,572,900 | +0.25(+1.86%) |
May 30, 2019 | 13.34 | 13.74 | 13.21 | 13.47 | 1,585,853 | +0.31(+2.36%) |
May 29, 2019 | 13.37 | 13.50 | 13.14 | 13.16 | 1,602,899 | +0.12(+0.92%) |
May 28, 2019 | 12.63 | 13.12 | 12.22 | 13.04 | 1,634,254 | +0.77(+6.28%) |
May 24, 2019 | 11.90 | 12.35 | 11.86 | 12.27 | 1,191,200 | +0.62(+5.32%) |
May 23, 2019 | 11.27 | 12.12 | 11.15 | 11.65 | 1,760,532 | +0.23(+2.01%) |
May 22, 2019 | 11.64 | 11.68 | 11.16 | 11.42 | 1,815,638 | +0.48(+4.39%) |
May 21, 2019 | 10.47 | 11.07 | 10.39 | 10.94 | 1,242,027 | +0.74(+7.25%) |
May 20, 2019 | 9.940 | 10.28 | 9.760 | 10.20 | 1,176,054 | +0.28(+2.82%) |
May 17, 2019 | 10.14 | 10.42 | 9.810 | 9.920 | 1,252,100 | -0.50(-4.80%) |
May 16, 2019 | 10.95 | 11.10 | 10.38 | 10.42 | 1,377,652 | -0.82(-7.30%) |
May 15, 2019 | 10.87 | 11.29 | 10.87 | 11.24 | 1,720,757 | -0.27(-2.35%) |
May 14, 2019 | 12.01 | 12.03 | 11.40 | 11.51 | 1,317,204 | -0.41(-3.44%) |
May 13, 2019 | 12.38 | 12.44 | 11.82 | 11.92 | 1,219,617 | -0.89(-6.95%) |
May 10, 2019 | 12.46 | 12.90 | 12.31 | 12.81 | 1,358,500 | +0.35(+2.81%) |
May 09, 2019 | 12.20 | 12.54 | 11.92 | 12.46 | 1,371,190 | +0.09(+0.73%) |
May 08, 2019 | 12.25 | 12.45 | 12.15 | 12.37 | 1,427,209 | +0.69(+5.91%) |
May 07, 2019 | 11.55 | 11.73 | 11.26 | 11.68 | 1,327,337 | -0.03(-0.26%) |
May 06, 2019 | 11.59 | 11.90 | 11.50 | 11.71 | 973,903 | -0.31(-2.58%) |
May 03, 2019 | 11.37 | 12.05 | 11.33 | 12.02 | 1,215,400 | +0.81(+7.23%) |
May 02, 2019 | 11.15 | 11.26 | 11.12 | 11.21 | 869,233 | +0.03(+0.27%) |
May 01, 2019 | 11.33 | 11.48 | 11.12 | 11.18 | 760,531 | -0.13(-1.15%) |
Apr 30, 2019 | 11.52 | 11.77 | 11.28 | 11.31 | 1,073,944 | -0.33(-2.84%) |
Apr 29, 2019 | 11.74 | 11.80 | 11.60 | 11.64 | 852,844 | -0.04(-0.34%) |
Apr 26, 2019 | 11.58 | 11.81 | 11.50 | 11.68 | 892,700 | +0.05(+0.43%) |
Apr 25, 2019 | 11.63 | 11.96 | 11.48 | 11.63 | 1,028,798 | +0.12(+1.04%) |
Apr 24, 2019 | 12.11 | 12.12 | 11.44 | 11.51 | 1,141,064 | -0.60(-4.95%) |
Apr 23, 2019 | 12.06 | 12.37 | 11.98 | 12.11 | 1,038,459 | +0.30(+2.54%) |
Apr 22, 2019 | 12.00 | 12.06 | 11.62 | 11.81 | 932,547 | -0.33(-2.72%) |
Apr 18, 2019 | 11.26 | 12.29 | 11.21 | 12.14 | 2,554,500 | +1.04(+9.37%) |
Apr 17, 2019 | 11.71 | 11.76 | 11.03 | 11.10 | 1,046,405 | -0.50(-4.31%) |
Apr 16, 2019 | 11.51 | 11.88 | 11.51 | 11.60 | 880,964 | -0.11(-0.94%) |
Apr 15, 2019 | 12.01 | 12.03 | 11.54 | 11.71 | 1,015,585 | -0.14(-1.18%) |
Apr 12, 2019 | 12.07 | 12.26 | 11.71 | 11.85 | 1,263,400 | -0.23(-1.90%) |
Apr 11, 2019 | 12.46 | 12.52 | 11.94 | 12.08 | 1,514,837 | -0.53(-4.20%) |
Apr 10, 2019 | 12.84 | 12.91 | 12.43 | 12.61 | 2,355,524 | +0.43(+3.53%) |
Apr 09, 2019 | 12.24 | 12.32 | 12.02 | 12.18 | 1,936,349 | -0.31(-2.48%) |
Apr 08, 2019 | 12.94 | 12.95 | 12.45 | 12.49 | 1,489,182 | -0.56(-4.29%) |
Apr 05, 2019 | 13.27 | 13.36 | 12.94 | 13.05 | 1,203,500 | -0.22(-1.66%) |
Apr 04, 2019 | 12.89 | 13.30 | 12.73 | 13.27 | 1,038,443 | +0.27(+2.08%) |
Apr 03, 2019 | 13.15 | 13.32 | 12.81 | 13.00 | 1,162,551 | -0.07(-0.54%) |
Apr 02, 2019 | 13.23 | 13.26 | 12.87 | 13.07 | 615,297 | -0.13(-0.98%) |
Apr 01, 2019 | 13.46 | 13.58 | 13.15 | 13.20 | 802,231 | +0.15(+1.15%) |
Mar 29, 2019 | 13.40 | 13.56 | 13.03 | 13.05 | 1,844,600 | +0.11(+0.85%) |
Mar 28, 2019 | 12.90 | 13.09 | 12.24 | 12.94 | 2,427,219 | +0.26(+2.05%) |
Mar 27, 2019 | 13.67 | 13.75 | 12.65 | 12.68 | 3,916,604 | -1.50(-10.58%) |
Mar 26, 2019 | 14.56 | 14.58 | 14.15 | 14.18 | 1,480,326 | -0.01(-0.07%) |
Mar 25, 2019 | 14.12 | 14.63 | 13.97 | 14.19 | 2,264,333 | +0.04(+0.28%) |
Mar 22, 2019 | 14.50 | 14.85 | 13.81 | 14.15 | 4,467,800 | -1.23(-8.00%) |
Mar 21, 2019 | 16.45 | 16.58 | 15.10 | 15.38 | 1,136,028 | -0.98(-5.99%) |
Mar 20, 2019 | 16.57 | 16.60 | 16.21 | 16.36 | 876,240 | +0.42(+2.63%) |
Mar 19, 2019 | 15.60 | 16.28 | 15.50 | 15.94 | 785,825 | +0.80(+5.28%) |
Mar 18, 2019 | 14.51 | 15.21 | 14.42 | 15.14 | 513,517 | +0.73(+5.07%) |
Mar 15, 2019 | 14.14 | 14.51 | 14.04 | 14.41 | 867,600 | +0.47(+3.37%) |
Mar 14, 2019 | 14.26 | 14.49 | 13.88 | 13.94 | 1,237,284 | -0.45(-3.13%) |
Mar 13, 2019 | 13.80 | 14.62 | 13.69 | 14.39 | 988,077 | +0.46(+3.30%) |
Mar 12, 2019 | 13.78 | 14.18 | 13.58 | 13.93 | 539,586 | +0.07(+0.51%) |
Mar 11, 2019 | 13.90 | 14.19 | 13.53 | 13.86 | 553,107 | -0.20(-1.42%) |
Mar 08, 2019 | 13.47 | 14.19 | 13.45 | 14.06 | 611,200 | +0.16(+1.15%) |
Mar 07, 2019 | 14.03 | 14.07 | 13.65 | 13.90 | 397,453 | +0.11(+0.80%) |
Mar 06, 2019 | 14.19 | 14.33 | 13.67 | 13.79 | 340,793 | -0.41(-2.89%) |
Mar 05, 2019 | 13.89 | 14.38 | 13.89 | 14.20 | 328,862 | +0.33(+2.38%) |
Mar 04, 2019 | 13.93 | 13.99 | 13.58 | 13.87 | 312,488 | -0.06(-0.43%) |