Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.74 | 10.99 | 10.27 | 10.80 | 1,037,800 | -0.06(-0.55%) |
May 30, 2019 | 11.12 | 11.42 | 10.69 | 10.86 | 767,949 | -0.26(-2.34%) |
May 29, 2019 | 11.15 | 11.40 | 10.91 | 11.12 | 737,974 | -0.15(-1.33%) |
May 28, 2019 | 11.12 | 11.44 | 10.80 | 11.27 | 1,589,665 | +0.10(+0.90%) |
May 24, 2019 | 11.70 | 11.83 | 11.09 | 11.17 | 861,500 | -0.46(-3.96%) |
May 23, 2019 | 11.90 | 12.00 | 11.31 | 11.63 | 862,166 | -0.37(-3.08%) |
May 22, 2019 | 12.20 | 12.39 | 11.90 | 12.00 | 1,591,094 | -0.28(-2.28%) |
May 21, 2019 | 11.82 | 12.32 | 11.73 | 12.28 | 977,772 | +0.56(+4.78%) |
May 20, 2019 | 12.06 | 12.06 | 11.64 | 11.72 | 1,107,302 | -0.18(-1.51%) |
May 17, 2019 | 12.87 | 13.01 | 11.68 | 11.90 | 2,810,900 | -1.09(-8.39%) |
May 16, 2019 | 13.37 | 13.55 | 12.90 | 12.99 | 1,127,689 | -0.36(-2.70%) |
May 15, 2019 | 13.56 | 13.88 | 13.32 | 13.35 | 810,456 | -0.32(-2.34%) |
May 14, 2019 | 13.28 | 13.96 | 13.28 | 13.67 | 1,010,503 | +0.47(+3.56%) |
May 13, 2019 | 13.05 | 13.40 | 12.92 | 13.20 | 1,016,894 | -0.17(-1.27%) |
May 10, 2019 | 13.67 | 13.73 | 13.18 | 13.37 | 883,900 | -0.33(-2.41%) |
May 09, 2019 | 13.24 | 13.91 | 12.96 | 13.70 | 1,249,331 | +0.36(+2.70%) |
May 08, 2019 | 14.19 | 14.64 | 13.31 | 13.34 | 1,802,275 | -0.82(-5.79%) |
May 07, 2019 | 14.70 | 15.00 | 13.29 | 14.16 | 2,690,989 | -0.56(-3.80%) |
May 06, 2019 | 14.50 | 15.45 | 14.30 | 14.72 | 1,489,094 | -0.54(-3.54%) |
May 03, 2019 | 14.21 | 15.30 | 14.20 | 15.26 | 2,326,000 | +1.13(+8.00%) |
May 02, 2019 | 14.54 | 14.60 | 13.66 | 14.13 | 1,325,819 | -0.19(-1.33%) |
May 01, 2019 | 13.65 | 14.60 | 13.62 | 14.32 | 2,036,546 | +0.70(+5.14%) |
Apr 30, 2019 | 13.36 | 13.90 | 13.06 | 13.62 | 2,267,418 | +0.46(+3.50%) |
Apr 29, 2019 | 13.02 | 13.87 | 12.81 | 13.16 | 3,887,911 | +0.86(+6.99%) |
Apr 26, 2019 | 12.57 | 12.59 | 12.10 | 12.30 | 782,600 | -0.04(-0.32%) |
Apr 25, 2019 | 12.91 | 12.98 | 12.23 | 12.34 | 565,014 | -0.59(-4.56%) |
Apr 24, 2019 | 12.86 | 13.02 | 12.66 | 12.93 | 433,070 | +0.07(+0.54%) |
Apr 23, 2019 | 13.04 | 13.16 | 12.77 | 12.86 | 898,797 | -0.12(-0.92%) |
Apr 22, 2019 | 13.03 | 13.19 | 12.74 | 12.98 | 528,542 | +0.02(+0.15%) |
Apr 18, 2019 | 12.91 | 13.10 | 12.36 | 12.96 | 698,600 | +0.02(+0.15%) |
Apr 17, 2019 | 12.57 | 13.10 | 12.57 | 12.94 | 1,548,541 | +0.50(+4.02%) |
Apr 16, 2019 | 11.90 | 12.57 | 11.90 | 12.44 | 790,114 | +0.55(+4.63%) |
Apr 15, 2019 | 12.37 | 12.37 | 11.85 | 11.89 | 767,872 | -0.50(-4.04%) |
Apr 12, 2019 | 12.61 | 13.15 | 12.21 | 12.39 | 666,700 | -0.12(-0.96%) |
Apr 11, 2019 | 11.95 | 12.53 | 11.76 | 12.51 | 1,044,266 | +0.53(+4.42%) |
Apr 10, 2019 | 12.35 | 12.50 | 11.87 | 11.98 | 740,219 | -0.36(-2.92%) |
Apr 09, 2019 | 12.34 | 12.58 | 12.02 | 12.34 | 772,324 | -0.04(-0.32%) |
Apr 08, 2019 | 12.54 | 12.54 | 11.97 | 12.38 | 1,031,551 | -0.27(-2.13%) |
Apr 05, 2019 | 12.80 | 12.91 | 12.36 | 12.65 | 1,114,800 | -0.03(-0.24%) |
Apr 04, 2019 | 13.16 | 13.23 | 12.64 | 12.68 | 767,201 | -0.62(-4.66%) |
Apr 03, 2019 | 13.12 | 13.95 | 12.80 | 13.30 | 1,496,275 | +0.32(+2.47%) |
Apr 02, 2019 | 12.87 | 13.16 | 12.63 | 12.98 | 1,223,142 | +0.11(+0.85%) |
Apr 01, 2019 | 13.00 | 13.10 | 12.41 | 12.87 | 1,150,881 | -0.05(-0.39%) |
Mar 29, 2019 | 12.20 | 12.95 | 12.20 | 12.92 | 929,700 | +0.76(+6.25%) |
Mar 28, 2019 | 12.20 | 12.39 | 11.71 | 12.16 | 913,193 | -0.11(-0.90%) |
Mar 27, 2019 | 12.00 | 12.50 | 11.42 | 12.27 | 1,007,578 | +0.28(+2.34%) |
Mar 26, 2019 | 11.90 | 12.40 | 11.70 | 11.99 | 1,201,727 | +0.19(+1.61%) |
Mar 25, 2019 | 11.60 | 11.88 | 10.94 | 11.80 | 1,270,105 | +0.00(+0.00%) |
Mar 22, 2019 | 12.55 | 12.62 | 11.68 | 11.80 | 1,461,500 | -0.75(-5.98%) |
Mar 21, 2019 | 12.68 | 13.95 | 12.39 | 12.55 | 2,663,748 | -0.11(-0.87%) |
Mar 20, 2019 | 12.90 | 13.12 | 12.65 | 12.66 | 718,900 | -0.27(-2.09%) |
Mar 19, 2019 | 12.95 | 13.57 | 12.81 | 12.93 | 1,268,950 | +0.01(+0.08%) |
Mar 18, 2019 | 13.10 | 13.41 | 12.62 | 12.92 | 1,298,314 | +0.02(+0.16%) |
Mar 15, 2019 | 12.55 | 13.07 | 12.53 | 12.90 | 1,563,900 | +0.37(+2.95%) |
Mar 14, 2019 | 13.25 | 13.25 | 12.52 | 12.53 | 1,077,285 | -0.74(-5.58%) |
Mar 13, 2019 | 13.93 | 14.20 | 13.15 | 13.27 | 1,474,837 | -0.60(-4.33%) |
Mar 12, 2019 | 14.24 | 14.83 | 13.75 | 13.87 | 1,103,337 | -0.43(-3.01%) |
Mar 11, 2019 | 13.34 | 15.36 | 13.21 | 14.30 | 1,504,352 | +0.80(+5.93%) |
Mar 08, 2019 | 13.86 | 14.08 | 13.05 | 13.50 | 609,400 | -0.78(-5.46%) |
Mar 07, 2019 | 14.22 | 14.58 | 13.32 | 14.28 | 755,089 | +0.16(+1.13%) |
Mar 06, 2019 | 15.13 | 15.21 | 14.02 | 14.12 | 985,761 | -1.14(-7.47%) |
Mar 05, 2019 | 15.01 | 15.57 | 15.01 | 15.26 | 601,805 | +0.13(+0.86%) |
Mar 04, 2019 | 16.51 | 16.63 | 14.60 | 15.13 | 1,272,415 | -1.17(-7.18%) |