Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.48 | 12.15 | 11.41 | 11.63 | 377,400 | -0.08(-0.68%) |
May 30, 2019 | 11.88 | 12.49 | 11.53 | 11.71 | 335,621 | -0.09(-0.76%) |
May 29, 2019 | 11.89 | 12.05 | 11.63 | 11.80 | 356,526 | -0.24(-1.99%) |
May 28, 2019 | 12.29 | 12.31 | 11.98 | 12.04 | 448,956 | -0.22(-1.79%) |
May 24, 2019 | 12.42 | 12.57 | 12.22 | 12.26 | 282,900 | -0.13(-1.05%) |
May 23, 2019 | 12.62 | 12.65 | 12.17 | 12.39 | 422,495 | -0.44(-3.43%) |
May 22, 2019 | 13.18 | 13.29 | 12.81 | 12.83 | 305,058 | -0.37(-2.80%) |
May 21, 2019 | 12.85 | 13.20 | 12.67 | 13.20 | 363,559 | +0.42(+3.29%) |
May 20, 2019 | 13.10 | 13.23 | 12.36 | 12.78 | 403,625 | -0.43(-3.26%) |
May 17, 2019 | 13.70 | 13.80 | 13.20 | 13.21 | 464,100 | -0.70(-5.03%) |
May 16, 2019 | 13.93 | 14.31 | 13.85 | 13.91 | 333,420 | +0.07(+0.51%) |
May 15, 2019 | 13.32 | 13.85 | 13.16 | 13.84 | 271,762 | +0.35(+2.59%) |
May 14, 2019 | 13.82 | 13.90 | 13.33 | 13.49 | 631,500 | -0.27(-1.96%) |
May 13, 2019 | 13.85 | 14.07 | 13.54 | 13.76 | 446,108 | -0.49(-3.44%) |
May 10, 2019 | 14.00 | 14.48 | 13.84 | 14.25 | 428,900 | +0.07(+0.49%) |
May 09, 2019 | 13.98 | 14.33 | 13.69 | 14.18 | 368,568 | +0.05(+0.35%) |
May 08, 2019 | 13.68 | 14.47 | 13.55 | 14.13 | 343,473 | +0.42(+3.06%) |
May 07, 2019 | 14.77 | 14.96 | 13.48 | 13.71 | 597,128 | -1.29(-8.60%) |
May 06, 2019 | 14.09 | 15.11 | 14.09 | 15.00 | 774,285 | +0.43(+2.95%) |
May 03, 2019 | 14.11 | 14.60 | 13.96 | 14.57 | 599,600 | +0.53(+3.77%) |
May 02, 2019 | 13.06 | 14.13 | 12.91 | 14.04 | 624,256 | +0.25(+1.81%) |
May 01, 2019 | 13.99 | 14.28 | 13.68 | 13.79 | 999,924 | -0.20(-1.43%) |
Apr 30, 2019 | 14.59 | 14.66 | 13.96 | 13.99 | 550,968 | -0.54(-3.72%) |
Apr 29, 2019 | 14.94 | 15.15 | 14.48 | 14.53 | 538,755 | -0.37(-2.48%) |
Apr 26, 2019 | 14.57 | 14.96 | 14.45 | 14.90 | 209,400 | +0.33(+2.26%) |
Apr 25, 2019 | 14.31 | 14.65 | 14.05 | 14.57 | 206,395 | +0.18(+1.25%) |
Apr 24, 2019 | 14.76 | 14.84 | 14.33 | 14.39 | 238,190 | -0.31(-2.11%) |
Apr 23, 2019 | 14.40 | 14.85 | 14.06 | 14.70 | 417,699 | +0.25(+1.73%) |
Apr 22, 2019 | 13.87 | 14.49 | 13.72 | 14.45 | 308,926 | +0.56(+4.03%) |
Apr 18, 2019 | 13.70 | 13.93 | 13.35 | 13.89 | 357,400 | +0.20(+1.46%) |
Apr 17, 2019 | 14.24 | 14.24 | 13.30 | 13.69 | 595,632 | -0.44(-3.11%) |
Apr 16, 2019 | 13.82 | 14.24 | 13.79 | 14.13 | 288,478 | +0.43(+3.14%) |
Apr 15, 2019 | 13.83 | 14.02 | 13.51 | 13.70 | 156,211 | -0.15(-1.08%) |
Apr 12, 2019 | 14.45 | 14.68 | 13.63 | 13.85 | 419,500 | -0.56(-3.89%) |
Apr 11, 2019 | 14.76 | 14.92 | 14.33 | 14.41 | 279,610 | -0.35(-2.37%) |
Apr 10, 2019 | 14.36 | 14.84 | 14.36 | 14.76 | 360,810 | +0.43(+3.00%) |
Apr 09, 2019 | 14.83 | 15.00 | 14.28 | 14.33 | 402,085 | -0.56(-3.76%) |
Apr 08, 2019 | 14.75 | 14.96 | 14.38 | 14.89 | 493,282 | +0.09(+0.61%) |
Apr 05, 2019 | 13.79 | 14.81 | 13.77 | 14.80 | 853,000 | +1.13(+8.27%) |
Apr 04, 2019 | 14.54 | 14.55 | 13.64 | 13.67 | 1,204,496 | -0.87(-5.98%) |
Apr 03, 2019 | 14.73 | 14.79 | 14.45 | 14.54 | 454,019 | -0.04(-0.27%) |
Apr 02, 2019 | 14.37 | 14.85 | 14.07 | 14.58 | 390,894 | +0.32(+2.24%) |
Apr 01, 2019 | 14.53 | 14.76 | 14.22 | 14.26 | 552,877 | -0.27(-1.86%) |
Mar 29, 2019 | 14.31 | 14.62 | 14.06 | 14.53 | 549,700 | +0.41(+2.90%) |
Mar 28, 2019 | 13.65 | 14.13 | 13.63 | 14.12 | 288,380 | +0.45(+3.29%) |
Mar 27, 2019 | 13.55 | 13.89 | 13.32 | 13.67 | 430,053 | +0.11(+0.81%) |
Mar 26, 2019 | 13.26 | 13.59 | 13.19 | 13.56 | 349,760 | +0.36(+2.73%) |
Mar 25, 2019 | 12.97 | 13.38 | 12.77 | 13.20 | 365,964 | +0.23(+1.77%) |
Mar 22, 2019 | 13.96 | 14.15 | 12.95 | 12.97 | 496,700 | -1.13(-8.01%) |
Mar 21, 2019 | 13.74 | 14.27 | 13.52 | 14.10 | 525,647 | +0.33(+2.40%) |
Mar 20, 2019 | 14.57 | 14.71 | 13.75 | 13.77 | 627,347 | -0.81(-5.56%) |
Mar 19, 2019 | 14.55 | 14.74 | 14.42 | 14.58 | 430,649 | +0.05(+0.34%) |
Mar 18, 2019 | 14.15 | 14.86 | 13.96 | 14.53 | 670,110 | +0.38(+2.69%) |
Mar 15, 2019 | 14.06 | 14.16 | 13.74 | 14.15 | 3,358,100 | +0.15(+1.07%) |
Mar 14, 2019 | 14.13 | 14.45 | 13.85 | 14.00 | 361,950 | -0.19(-1.34%) |
Mar 13, 2019 | 13.99 | 14.28 | 13.80 | 14.19 | 364,344 | +0.24(+1.72%) |
Mar 12, 2019 | 13.74 | 14.20 | 13.74 | 13.95 | 379,441 | +0.28(+2.05%) |
Mar 11, 2019 | 13.26 | 13.71 | 13.13 | 13.67 | 521,595 | +0.48(+3.64%) |
Mar 08, 2019 | 13.09 | 13.28 | 12.78 | 13.19 | 468,300 | -0.06(-0.45%) |
Mar 07, 2019 | 13.15 | 13.44 | 12.76 | 13.25 | 450,441 | +0.13(+0.99%) |
Mar 06, 2019 | 14.03 | 14.14 | 13.09 | 13.12 | 779,030 | -0.87(-6.22%) |
Mar 05, 2019 | 14.43 | 14.43 | 13.72 | 13.99 | 586,989 | -0.46(-3.18%) |
Mar 04, 2019 | 14.78 | 15.13 | 14.06 | 14.45 | 516,046 | -0.22(-1.50%) |