Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.40 | 10.42 | 9.800 | 9.850 | 16,703,700 | -0.76(-7.16%) |
May 30, 2019 | 10.62 | 10.86 | 10.49 | 10.61 | 5,676,935 | -0.05(-0.47%) |
May 29, 2019 | 10.80 | 10.90 | 10.47 | 10.66 | 9,238,123 | -0.18(-1.66%) |
May 28, 2019 | 11.00 | 11.13 | 10.83 | 10.84 | 22,266,020 | -0.10(-0.91%) |
May 24, 2019 | 11.01 | 11.14 | 10.92 | 10.94 | 3,923,000 | -0.03(-0.27%) |
May 23, 2019 | 10.88 | 11.22 | 10.81 | 10.97 | 8,317,839 | +0.04(+0.37%) |
May 22, 2019 | 10.97 | 11.24 | 10.91 | 10.93 | 5,611,952 | -0.08(-0.73%) |
May 21, 2019 | 11.01 | 11.05 | 10.90 | 11.01 | 5,084,398 | +0.05(+0.46%) |
May 20, 2019 | 10.76 | 10.98 | 10.60 | 10.96 | 5,204,152 | +0.13(+1.20%) |
May 17, 2019 | 11.12 | 11.19 | 10.73 | 10.83 | 5,550,500 | -0.31(-2.78%) |
May 16, 2019 | 11.35 | 11.42 | 11.13 | 11.14 | 4,971,883 | -0.21(-1.85%) |
May 15, 2019 | 11.24 | 11.52 | 11.12 | 11.35 | 4,337,174 | +0.03(+0.27%) |
May 14, 2019 | 11.11 | 11.49 | 11.05 | 11.32 | 9,046,857 | +0.22(+1.98%) |
May 13, 2019 | 11.17 | 11.19 | 10.76 | 11.10 | 7,901,948 | -0.28(-2.46%) |
May 10, 2019 | 11.46 | 11.60 | 11.11 | 11.38 | 4,203,100 | -0.17(-1.47%) |
May 09, 2019 | 11.49 | 11.58 | 11.21 | 11.55 | 4,731,592 | -0.07(-0.60%) |
May 08, 2019 | 11.48 | 11.70 | 11.33 | 11.62 | 4,853,498 | +0.15(+1.31%) |
May 07, 2019 | 11.66 | 11.70 | 11.35 | 11.47 | 5,464,574 | -0.34(-2.88%) |
May 06, 2019 | 11.75 | 11.87 | 11.55 | 11.81 | 4,023,543 | -0.18(-1.50%) |
May 03, 2019 | 12.20 | 12.26 | 11.80 | 11.99 | 5,479,700 | -0.14(-1.15%) |
May 02, 2019 | 12.06 | 12.16 | 11.56 | 12.13 | 8,079,557 | +0.09(+0.75%) |
May 01, 2019 | 12.50 | 12.61 | 12.04 | 12.04 | 13,786,803 | -0.15(-1.23%) |
Apr 30, 2019 | 12.54 | 12.65 | 12.09 | 12.19 | 5,764,964 | -0.32(-2.56%) |
Apr 29, 2019 | 12.10 | 13.15 | 12.08 | 12.51 | 10,126,387 | +0.37(+3.05%) |
Apr 26, 2019 | 13.32 | 13.61 | 12.07 | 12.14 | 15,828,100 | -0.14(-1.14%) |
Apr 25, 2019 | 12.48 | 12.63 | 12.18 | 12.28 | 6,812,107 | -0.26(-2.07%) |
Apr 24, 2019 | 12.13 | 12.62 | 11.91 | 12.54 | 4,960,634 | +0.33(+2.70%) |
Apr 23, 2019 | 12.11 | 12.51 | 12.09 | 12.21 | 10,596,573 | +0.44(+3.74%) |
Apr 22, 2019 | 12.36 | 12.45 | 11.75 | 11.77 | 10,633,509 | -0.72(-5.76%) |
Apr 18, 2019 | 13.02 | 13.10 | 12.42 | 12.49 | 4,366,500 | -0.57(-4.36%) |
Apr 17, 2019 | 13.41 | 13.48 | 13.05 | 13.06 | 3,016,946 | -0.30(-2.25%) |
Apr 16, 2019 | 13.23 | 13.41 | 12.93 | 13.36 | 4,765,059 | +0.17(+1.29%) |
Apr 15, 2019 | 13.42 | 13.50 | 13.18 | 13.19 | 4,879,458 | -0.41(-3.01%) |
Apr 12, 2019 | 13.60 | 13.73 | 13.48 | 13.60 | 1,991,000 | +0.10(+0.74%) |
Apr 11, 2019 | 13.50 | 13.64 | 13.45 | 13.50 | 2,062,168 | +0.00(+0.00%) |
Apr 10, 2019 | 13.49 | 13.59 | 13.38 | 13.50 | 2,095,796 | +0.07(+0.52%) |
Apr 09, 2019 | 13.51 | 13.51 | 13.23 | 13.43 | 3,152,805 | -0.10(-0.74%) |
Apr 08, 2019 | 13.50 | 13.75 | 13.46 | 13.53 | 3,492,473 | -0.02(-0.15%) |
Apr 05, 2019 | 13.55 | 13.74 | 13.48 | 13.55 | 2,896,300 | +0.03(+0.22%) |
Apr 04, 2019 | 13.14 | 13.54 | 13.05 | 13.52 | 3,680,152 | +0.33(+2.50%) |
Apr 03, 2019 | 13.48 | 13.54 | 13.11 | 13.19 | 4,178,471 | -0.30(-2.22%) |
Apr 02, 2019 | 13.06 | 13.57 | 13.02 | 13.49 | 4,471,978 | +0.39(+2.98%) |
Apr 01, 2019 | 13.06 | 13.12 | 12.80 | 13.10 | 3,869,631 | +0.10(+0.77%) |
Mar 29, 2019 | 13.10 | 13.19 | 12.92 | 13.00 | 3,086,500 | -0.03(-0.23%) |
Mar 28, 2019 | 13.23 | 13.44 | 13.00 | 13.03 | 3,708,122 | -0.13(-0.99%) |
Mar 27, 2019 | 13.45 | 13.50 | 13.06 | 13.16 | 3,674,164 | -0.25(-1.86%) |
Mar 26, 2019 | 13.40 | 13.62 | 13.29 | 13.41 | 3,030,278 | +0.13(+0.98%) |
Mar 25, 2019 | 13.21 | 13.32 | 12.96 | 13.28 | 5,443,089 | +0.07(+0.53%) |
Mar 22, 2019 | 13.45 | 13.45 | 12.82 | 13.21 | 5,195,700 | -0.29(-2.15%) |
Mar 21, 2019 | 13.91 | 13.91 | 13.28 | 13.50 | 6,411,324 | -0.45(-3.23%) |
Mar 20, 2019 | 14.31 | 14.32 | 13.91 | 13.95 | 4,439,571 | -0.40(-2.79%) |
Mar 19, 2019 | 14.73 | 14.82 | 14.32 | 14.35 | 2,982,078 | -0.33(-2.25%) |
Mar 18, 2019 | 14.55 | 14.80 | 14.41 | 14.68 | 2,412,806 | +0.21(+1.45%) |
Mar 15, 2019 | 14.44 | 14.59 | 14.28 | 14.47 | 8,201,700 | +0.01(+0.07%) |
Mar 14, 2019 | 14.64 | 14.78 | 14.40 | 14.46 | 2,287,024 | -0.18(-1.23%) |
Mar 13, 2019 | 14.76 | 14.87 | 14.60 | 14.64 | 2,562,301 | -0.07(-0.48%) |
Mar 12, 2019 | 14.64 | 14.87 | 14.50 | 14.71 | 3,307,648 | +0.12(+0.82%) |
Mar 11, 2019 | 14.54 | 14.72 | 14.40 | 14.59 | 3,010,909 | +0.10(+0.69%) |
Mar 08, 2019 | 14.38 | 14.63 | 14.20 | 14.49 | 3,584,800 | -0.06(-0.41%) |
Mar 07, 2019 | 14.53 | 14.76 | 14.26 | 14.55 | 3,079,449 | -0.01(-0.07%) |
Mar 06, 2019 | 14.74 | 14.82 | 14.51 | 14.56 | 2,664,614 | -0.25(-1.69%) |
Mar 05, 2019 | 14.92 | 15.09 | 14.78 | 14.81 | 3,256,123 | -0.07(-0.47%) |
Mar 04, 2019 | 14.96 | 15.19 | 14.75 | 14.88 | 3,886,775 | -0.01(-0.07%) |