Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.67 | 11.71 | 11.63 | 11.68 | 1,921,951 | -0.09(-0.80%) |
May 30, 2019 | 11.75 | 11.82 | 11.69 | 11.78 | 3,291,873 | -0.09(-0.79%) |
May 29, 2019 | 11.92 | 11.95 | 11.83 | 11.87 | 1,007,741 | -0.04(-0.32%) |
May 28, 2019 | 11.93 | 12.00 | 11.91 | 11.91 | 841,281 | -0.08(-0.63%) |
May 24, 2019 | 12.08 | 12.08 | 11.91 | 11.98 | 1,158,223 | -0.09(-0.78%) |
May 23, 2019 | 12.13 | 12.14 | 12.03 | 12.08 | 1,120,650 | -0.25(-2.06%) |
May 22, 2019 | 12.26 | 12.40 | 12.26 | 12.33 | 1,083,578 | -0.08(-0.61%) |
May 21, 2019 | 12.47 | 12.48 | 12.39 | 12.41 | 774,528 | +0.00(+0.00%) |
May 20, 2019 | 12.33 | 12.44 | 12.31 | 12.41 | 945,790 | +0.09(+0.76%) |
May 17, 2019 | 12.27 | 12.43 | 12.25 | 12.31 | 1,220,841 | -0.15(-1.21%) |
May 16, 2019 | 12.52 | 12.60 | 12.47 | 12.47 | 1,322,061 | -0.21(-1.63%) |
May 15, 2019 | 12.65 | 12.71 | 12.61 | 12.67 | 803,284 | -0.07(-0.52%) |
May 14, 2019 | 12.75 | 12.80 | 12.71 | 12.74 | 916,372 | +0.00(+0.00%) |
May 13, 2019 | 12.78 | 12.80 | 12.69 | 12.74 | 1,088,263 | -0.33(-2.52%) |
May 10, 2019 | 13.09 | 13.12 | 13.01 | 13.07 | 1,056,972 | -0.11(-0.86%) |
May 09, 2019 | 13.18 | 13.25 | 12.97 | 13.18 | 1,248,340 | -0.45(-3.32%) |
May 08, 2019 | 13.77 | 13.80 | 13.63 | 13.63 | 917,371 | -0.37(-2.62%) |
May 07, 2019 | 14.10 | 14.12 | 13.98 | 14.00 | 591,142 | -0.18(-1.26%) |
May 06, 2019 | 14.00 | 14.21 | 14.00 | 14.18 | 468,361 | -0.01(-0.07%) |
May 03, 2019 | 14.06 | 14.22 | 14.05 | 14.19 | 522,914 | +0.16(+1.14%) |
May 02, 2019 | 14.12 | 14.12 | 13.94 | 14.03 | 740,215 | -0.09(-0.67%) |
May 01, 2019 | 14.29 | 14.29 | 14.11 | 14.12 | 578,457 | -0.09(-0.66%) |
Apr 30, 2019 | 14.11 | 14.23 | 14.08 | 14.22 | 444,723 | +0.09(+0.67%) |
Apr 29, 2019 | 14.14 | 14.16 | 14.10 | 14.12 | 450,764 | -0.01(-0.07%) |
Apr 26, 2019 | 14.11 | 14.18 | 14.09 | 14.13 | 961,241 | +0.29(+2.11%) |
Apr 25, 2019 | 13.68 | 13.86 | 13.64 | 13.84 | 920,349 | -0.02(-0.14%) |
Apr 24, 2019 | 13.90 | 13.94 | 13.84 | 13.86 | 680,134 | -0.20(-1.41%) |
Apr 23, 2019 | 14.16 | 14.16 | 14.01 | 14.06 | 538,493 | -0.20(-1.39%) |
Apr 22, 2019 | 14.31 | 14.31 | 14.24 | 14.26 | 387,155 | -0.03(-0.20%) |
Apr 18, 2019 | 14.25 | 14.31 | 14.19 | 14.28 | 412,006 | -0.03(-0.20%) |
Apr 17, 2019 | 14.35 | 14.40 | 14.31 | 14.31 | 753,199 | -0.04(-0.26%) |
Apr 16, 2019 | 14.39 | 14.41 | 14.29 | 14.35 | 574,224 | +0.16(+1.13%) |
Apr 15, 2019 | 14.27 | 14.27 | 14.18 | 14.19 | 638,717 | +0.08(+0.53%) |
Apr 12, 2019 | 14.23 | 14.23 | 14.07 | 14.11 | 556,027 | +0.08(+0.54%) |
Apr 11, 2019 | 14.11 | 14.13 | 14.01 | 14.04 | 579,420 | -0.07(-0.47%) |
Apr 10, 2019 | 14.11 | 14.13 | 14.06 | 14.11 | 595,972 | +0.08(+0.60%) |
Apr 09, 2019 | 14.01 | 14.04 | 13.99 | 14.02 | 608,378 | +0.01(+0.07%) |
Apr 08, 2019 | 14.01 | 14.05 | 13.94 | 14.01 | 716,343 | +0.04(+0.27%) |
Apr 05, 2019 | 13.94 | 14.02 | 13.94 | 13.97 | 1,099,850 | -0.27(-1.92%) |
Apr 04, 2019 | 14.15 | 14.29 | 14.13 | 14.25 | 769,964 | -0.01(-0.07%) |
Apr 03, 2019 | 14.23 | 14.30 | 14.19 | 14.26 | 555,462 | +0.20(+1.41%) |
Apr 02, 2019 | 14.02 | 14.11 | 13.97 | 14.06 | 549,733 | -0.01(-0.07%) |
Apr 01, 2019 | 14.11 | 14.13 | 14.03 | 14.07 | 819,056 | +0.13(+0.95%) |
Mar 29, 2019 | 13.96 | 13.97 | 13.81 | 13.94 | 1,195,475 | -0.16(-1.14%) |
Mar 28, 2019 | 14.16 | 14.20 | 13.99 | 14.10 | 897,769 | -0.20(-1.38%) |
Mar 27, 2019 | 14.34 | 14.37 | 14.21 | 14.29 | 858,292 | +0.10(+0.73%) |
Mar 26, 2019 | 14.12 | 14.21 | 14.06 | 14.19 | 793,224 | +0.12(+0.87%) |
Mar 25, 2019 | 14.15 | 14.19 | 14.00 | 14.07 | 1,230,991 | -0.24(-1.65%) |
Mar 22, 2019 | 14.28 | 14.39 | 14.28 | 14.30 | 1,807,328 | -0.03(-0.20%) |
Mar 21, 2019 | 14.36 | 14.37 | 14.25 | 14.33 | 1,057,448 | -0.16(-1.10%) |
Mar 20, 2019 | 14.42 | 14.58 | 14.39 | 14.49 | 858,867 | +0.00(+0.00%) |
Mar 19, 2019 | 14.48 | 14.56 | 14.46 | 14.49 | 787,013 | +0.09(+0.65%) |
Mar 18, 2019 | 14.35 | 14.42 | 14.27 | 14.40 | 773,004 | +0.04(+0.26%) |
Mar 15, 2019 | 14.18 | 14.40 | 14.18 | 14.36 | 3,142,050 | +0.35(+2.49%) |
Mar 14, 2019 | 14.02 | 14.11 | 14.00 | 14.01 | 1,518,136 | +0.09(+0.68%) |
Mar 13, 2019 | 13.74 | 13.94 | 13.69 | 13.92 | 1,928,345 | +0.17(+1.23%) |
Mar 12, 2019 | 13.63 | 13.81 | 13.60 | 13.75 | 2,689,063 | +0.21(+1.53%) |
Mar 11, 2019 | 13.33 | 13.54 | 13.31 | 13.54 | 1,398,982 | +0.04(+0.28%) |
Mar 08, 2019 | 13.44 | 13.50 | 13.40 | 13.50 | 755,132 | +0.00(+0.00%) |
Mar 07, 2019 | 13.57 | 13.62 | 13.45 | 13.50 | 633,372 | -0.12(-0.90%) |
Mar 06, 2019 | 13.64 | 13.66 | 13.52 | 13.62 | 495,135 | -0.01(-0.07%) |
Mar 05, 2019 | 13.56 | 13.64 | 13.54 | 13.63 | 748,269 | +0.21(+1.54%) |
Mar 04, 2019 | 13.51 | 13.51 | 13.32 | 13.43 | 1,119,206 | -0.08(-0.56%) |