Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.69 | 10.87 | 10.57 | 10.65 | 351,300 | -0.23(-2.11%) |
May 30, 2019 | 11.07 | 11.14 | 10.84 | 10.88 | 396,219 | -0.15(-1.36%) |
May 29, 2019 | 11.25 | 11.27 | 10.94 | 11.03 | 644,793 | -0.34(-2.99%) |
May 28, 2019 | 11.84 | 11.90 | 11.32 | 11.37 | 314,989 | -0.42(-3.56%) |
May 24, 2019 | 11.99 | 12.01 | 11.75 | 11.79 | 225,600 | -0.11(-0.92%) |
May 23, 2019 | 12.03 | 12.30 | 11.82 | 11.90 | 282,352 | -0.33(-2.70%) |
May 22, 2019 | 11.92 | 12.34 | 11.92 | 12.23 | 298,401 | +0.23(+1.92%) |
May 21, 2019 | 11.82 | 12.11 | 11.82 | 12.00 | 549,566 | +0.34(+2.92%) |
May 20, 2019 | 11.55 | 11.74 | 11.45 | 11.66 | 250,464 | -0.07(-0.60%) |
May 17, 2019 | 12.18 | 12.18 | 11.70 | 11.73 | 283,400 | -0.60(-4.87%) |
May 16, 2019 | 12.55 | 12.60 | 12.30 | 12.33 | 282,527 | -0.21(-1.67%) |
May 15, 2019 | 12.32 | 12.73 | 12.21 | 12.54 | 432,912 | +0.10(+0.80%) |
May 14, 2019 | 12.15 | 12.49 | 12.13 | 12.44 | 497,575 | +0.32(+2.64%) |
May 13, 2019 | 12.41 | 12.41 | 11.86 | 12.12 | 501,269 | -0.51(-4.04%) |
May 10, 2019 | 12.97 | 13.02 | 12.25 | 12.63 | 600,200 | -0.47(-3.59%) |
May 09, 2019 | 12.90 | 13.22 | 12.63 | 13.10 | 533,991 | +0.07(+0.54%) |
May 08, 2019 | 14.37 | 14.37 | 12.46 | 13.03 | 1,295,064 | -2.29(-14.95%) |
May 07, 2019 | 15.48 | 15.85 | 15.09 | 15.32 | 470,232 | -0.39(-2.48%) |
May 06, 2019 | 15.14 | 15.72 | 15.09 | 15.71 | 454,703 | +0.23(+1.49%) |
May 03, 2019 | 14.62 | 15.49 | 14.62 | 15.48 | 558,500 | +1.00(+6.91%) |
May 02, 2019 | 14.40 | 14.71 | 14.30 | 14.48 | 304,136 | +0.06(+0.42%) |
May 01, 2019 | 14.82 | 14.87 | 14.41 | 14.42 | 468,538 | -0.32(-2.17%) |
Apr 30, 2019 | 14.77 | 14.81 | 14.66 | 14.74 | 235,091 | -0.07(-0.47%) |
Apr 29, 2019 | 14.82 | 14.93 | 14.77 | 14.81 | 378,143 | +0.00(+0.00%) |
Apr 26, 2019 | 14.60 | 14.89 | 14.56 | 14.81 | 241,000 | +0.24(+1.65%) |
Apr 25, 2019 | 14.64 | 14.89 | 14.49 | 14.57 | 657,841 | -0.06(-0.41%) |
Apr 24, 2019 | 14.88 | 14.97 | 14.49 | 14.63 | 364,240 | -0.28(-1.88%) |
Apr 23, 2019 | 14.32 | 15.14 | 14.29 | 14.91 | 492,551 | +0.61(+4.27%) |
Apr 22, 2019 | 14.19 | 14.39 | 14.09 | 14.30 | 138,963 | +0.07(+0.49%) |
Apr 18, 2019 | 14.07 | 14.36 | 13.90 | 14.23 | 324,000 | +0.12(+0.85%) |
Apr 17, 2019 | 14.67 | 14.70 | 14.10 | 14.11 | 261,078 | -0.53(-3.62%) |
Apr 16, 2019 | 14.75 | 14.83 | 14.58 | 14.64 | 174,083 | -0.02(-0.14%) |
Apr 15, 2019 | 14.70 | 14.70 | 14.53 | 14.66 | 152,801 | -0.08(-0.54%) |
Apr 12, 2019 | 15.16 | 15.45 | 14.68 | 14.74 | 254,300 | -0.34(-2.25%) |
Apr 11, 2019 | 14.92 | 15.16 | 14.87 | 15.08 | 206,141 | +0.23(+1.55%) |
Apr 10, 2019 | 14.74 | 14.89 | 14.67 | 14.85 | 141,835 | +0.11(+0.75%) |
Apr 09, 2019 | 14.51 | 14.96 | 14.51 | 14.74 | 468,699 | +0.15(+1.03%) |
Apr 08, 2019 | 14.74 | 14.74 | 14.46 | 14.59 | 253,981 | -0.22(-1.49%) |
Apr 05, 2019 | 15.06 | 15.06 | 14.79 | 14.81 | 540,300 | -0.21(-1.40%) |
Apr 04, 2019 | 15.03 | 15.09 | 14.80 | 15.02 | 333,890 | +0.02(+0.13%) |
Apr 03, 2019 | 14.81 | 15.08 | 14.75 | 15.00 | 328,013 | +0.36(+2.46%) |
Apr 02, 2019 | 14.70 | 14.76 | 14.52 | 14.64 | 409,402 | -0.08(-0.54%) |
Apr 01, 2019 | 14.34 | 14.74 | 14.23 | 14.72 | 510,777 | +0.53(+3.74%) |
Mar 29, 2019 | 14.26 | 14.40 | 14.12 | 14.19 | 553,800 | +0.04(+0.28%) |
Mar 28, 2019 | 14.03 | 14.17 | 13.95 | 14.15 | 315,582 | +0.13(+0.93%) |
Mar 27, 2019 | 14.14 | 14.17 | 13.84 | 14.02 | 458,708 | -0.09(-0.64%) |
Mar 26, 2019 | 14.07 | 14.40 | 13.96 | 14.11 | 288,097 | +0.12(+0.86%) |
Mar 25, 2019 | 13.93 | 14.11 | 13.76 | 13.99 | 390,387 | +0.06(+0.43%) |
Mar 22, 2019 | 14.47 | 14.54 | 13.91 | 13.93 | 352,000 | -0.63(-4.33%) |
Mar 21, 2019 | 14.37 | 14.62 | 14.26 | 14.56 | 240,967 | +0.17(+1.18%) |
Mar 20, 2019 | 14.19 | 14.60 | 14.15 | 14.39 | 297,413 | +0.15(+1.05%) |
Mar 19, 2019 | 14.37 | 14.53 | 14.14 | 14.24 | 332,564 | -0.06(-0.42%) |
Mar 18, 2019 | 14.16 | 14.36 | 14.02 | 14.30 | 320,794 | +0.15(+1.06%) |
Mar 15, 2019 | 14.34 | 14.42 | 14.09 | 14.15 | 966,400 | -0.13(-0.91%) |
Mar 14, 2019 | 14.42 | 14.53 | 14.18 | 14.28 | 220,378 | -0.16(-1.11%) |
Mar 13, 2019 | 14.38 | 14.50 | 14.21 | 14.44 | 366,098 | +0.10(+0.70%) |
Mar 12, 2019 | 14.40 | 14.46 | 14.01 | 14.34 | 409,493 | -0.03(-0.21%) |
Mar 11, 2019 | 14.24 | 14.38 | 14.12 | 14.37 | 339,196 | +0.22(+1.55%) |
Mar 08, 2019 | 14.07 | 14.17 | 13.92 | 14.15 | 298,300 | -0.04(-0.28%) |
Mar 07, 2019 | 14.05 | 14.27 | 14.01 | 14.19 | 494,751 | +0.02(+0.14%) |
Mar 06, 2019 | 14.26 | 14.55 | 13.77 | 14.17 | 489,918 | -0.59(-4.00%) |
Mar 05, 2019 | 14.91 | 14.91 | 14.65 | 14.76 | 422,790 | -0.10(-0.67%) |
Mar 04, 2019 | 15.04 | 15.04 | 14.47 | 14.86 | 497,559 | -0.08(-0.54%) |