Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.650 | 9.915 | 9.460 | 9.790 | 1,791,800 | -0.10(-1.01%) |
May 30, 2019 | 10.12 | 10.55 | 9.870 | 9.890 | 1,362,094 | -0.27(-2.66%) |
May 29, 2019 | 10.50 | 10.53 | 10.04 | 10.16 | 1,749,880 | -0.55(-5.14%) |
May 28, 2019 | 11.23 | 11.34 | 10.69 | 10.71 | 1,234,554 | -0.54(-4.80%) |
May 24, 2019 | 11.20 | 11.46 | 11.04 | 11.25 | 1,013,000 | +0.15(+1.35%) |
May 23, 2019 | 11.06 | 11.38 | 10.81 | 11.10 | 1,284,429 | -0.12(-1.07%) |
May 22, 2019 | 12.42 | 12.62 | 11.15 | 11.22 | 1,843,121 | -1.34(-10.67%) |
May 21, 2019 | 12.47 | 12.59 | 12.29 | 12.56 | 793,317 | +0.10(+0.80%) |
May 20, 2019 | 12.75 | 12.77 | 12.41 | 12.46 | 1,022,837 | -0.36(-2.81%) |
May 17, 2019 | 13.26 | 13.40 | 12.80 | 12.82 | 1,151,300 | -0.53(-3.97%) |
May 16, 2019 | 13.62 | 13.71 | 13.29 | 13.35 | 834,492 | -0.24(-1.77%) |
May 15, 2019 | 13.60 | 13.80 | 13.41 | 13.59 | 937,237 | -0.11(-0.80%) |
May 14, 2019 | 13.61 | 13.79 | 13.13 | 13.70 | 1,143,062 | +0.17(+1.26%) |
May 13, 2019 | 14.08 | 14.21 | 13.46 | 13.53 | 1,622,169 | -0.92(-6.37%) |
May 10, 2019 | 14.51 | 14.57 | 14.07 | 14.45 | 2,327,800 | -0.06(-0.41%) |
May 09, 2019 | 13.50 | 14.91 | 13.11 | 14.51 | 5,129,014 | +0.51(+3.64%) |
May 08, 2019 | 12.28 | 13.03 | 12.24 | 14.00 | 3,706,823 | +1.60(+12.90%) |
May 07, 2019 | 13.45 | 13.55 | 12.34 | 12.40 | 2,920,690 | -1.16(-8.55%) |
May 06, 2019 | 13.16 | 13.75 | 13.09 | 13.56 | 2,233,108 | +0.07(+0.52%) |
May 03, 2019 | 13.07 | 13.60 | 13.07 | 13.49 | 1,394,700 | +0.50(+3.81%) |
May 02, 2019 | 12.93 | 13.02 | 12.78 | 12.99 | 902,210 | +0.12(+0.97%) |
May 01, 2019 | 13.10 | 13.22 | 12.82 | 12.87 | 1,404,942 | -0.20(-1.53%) |
Apr 30, 2019 | 13.63 | 13.63 | 13.05 | 13.07 | 1,148,293 | -0.51(-3.76%) |
Apr 29, 2019 | 13.13 | 13.84 | 13.09 | 13.58 | 1,477,084 | +0.43(+3.27%) |
Apr 26, 2019 | 13.36 | 13.49 | 13.03 | 13.15 | 803,700 | -0.23(-1.72%) |
Apr 25, 2019 | 13.41 | 13.69 | 13.21 | 13.38 | 1,656,841 | -0.11(-0.82%) |
Apr 24, 2019 | 12.99 | 13.66 | 12.87 | 13.49 | 1,612,813 | +0.51(+3.93%) |
Apr 23, 2019 | 12.90 | 13.22 | 12.60 | 12.98 | 1,682,660 | +0.10(+0.78%) |
Apr 22, 2019 | 13.00 | 13.41 | 12.83 | 12.88 | 1,978,461 | -0.19(-1.45%) |
Apr 18, 2019 | 13.04 | 13.21 | 12.70 | 13.07 | 1,356,200 | +0.00(+0.00%) |
Apr 17, 2019 | 13.19 | 13.39 | 12.93 | 13.07 | 992,056 | -0.04(-0.31%) |
Apr 16, 2019 | 13.11 | 13.28 | 12.92 | 13.11 | 817,417 | +0.07(+0.54%) |
Apr 15, 2019 | 13.28 | 13.40 | 12.79 | 13.04 | 1,230,893 | -0.21(-1.58%) |
Apr 12, 2019 | 13.25 | 13.56 | 13.00 | 13.25 | 1,093,900 | +0.03(+0.23%) |
Apr 11, 2019 | 13.37 | 13.66 | 13.10 | 13.22 | 1,167,571 | -0.14(-1.05%) |
Apr 10, 2019 | 13.73 | 13.95 | 12.75 | 13.36 | 2,325,611 | -0.29(-2.12%) |
Apr 09, 2019 | 13.60 | 13.78 | 13.38 | 13.65 | 1,131,271 | +0.05(+0.37%) |
Apr 08, 2019 | 13.70 | 13.79 | 13.45 | 13.60 | 1,119,066 | -0.14(-1.02%) |
Apr 05, 2019 | 14.60 | 14.78 | 13.66 | 13.74 | 1,704,400 | -0.79(-5.44%) |
Apr 04, 2019 | 14.20 | 14.56 | 13.98 | 14.53 | 1,354,572 | +0.31(+2.18%) |
Apr 03, 2019 | 14.07 | 14.26 | 13.84 | 14.22 | 1,300,741 | +0.32(+2.30%) |
Apr 02, 2019 | 13.96 | 14.02 | 13.56 | 13.90 | 892,431 | -0.06(-0.43%) |
Apr 01, 2019 | 13.79 | 14.03 | 13.48 | 13.96 | 962,523 | +0.24(+1.75%) |
Mar 29, 2019 | 14.12 | 14.26 | 13.66 | 13.72 | 1,189,000 | -0.39(-2.76%) |
Mar 28, 2019 | 14.51 | 14.72 | 14.01 | 14.11 | 964,824 | -0.15(-1.05%) |
Mar 27, 2019 | 14.31 | 15.01 | 14.05 | 14.26 | 1,605,796 | +0.00(+0.00%) |
Mar 26, 2019 | 14.26 | 14.39 | 14.09 | 14.26 | 591,687 | +0.19(+1.35%) |
Mar 25, 2019 | 13.84 | 14.26 | 13.61 | 14.07 | 1,007,810 | +0.19(+1.37%) |
Mar 22, 2019 | 14.40 | 14.49 | 13.88 | 13.88 | 1,171,600 | -0.69(-4.74%) |
Mar 21, 2019 | 14.20 | 14.64 | 14.20 | 14.57 | 960,470 | +0.16(+1.11%) |
Mar 20, 2019 | 14.85 | 14.91 | 14.24 | 14.41 | 1,282,087 | -0.50(-3.35%) |
Mar 19, 2019 | 15.35 | 15.53 | 14.77 | 14.91 | 1,083,310 | -0.39(-2.55%) |
Mar 18, 2019 | 14.66 | 15.31 | 14.55 | 15.30 | 1,199,845 | +0.65(+4.44%) |
Mar 15, 2019 | 15.01 | 15.10 | 14.50 | 14.65 | 1,915,200 | -0.39(-2.59%) |
Mar 14, 2019 | 14.87 | 15.18 | 14.72 | 15.04 | 1,096,600 | +0.19(+1.28%) |
Mar 13, 2019 | 14.73 | 15.12 | 14.58 | 14.85 | 1,307,990 | +0.20(+1.37%) |
Mar 12, 2019 | 14.77 | 14.91 | 14.53 | 14.65 | 1,521,077 | -0.12(-0.81%) |
Mar 11, 2019 | 14.76 | 14.85 | 14.50 | 14.77 | 1,463,727 | +0.09(+0.61%) |
Mar 08, 2019 | 14.59 | 14.78 | 14.25 | 14.68 | 854,000 | -0.02(-0.14%) |
Mar 07, 2019 | 14.58 | 14.92 | 14.33 | 14.70 | 1,018,797 | +0.10(+0.68%) |
Mar 06, 2019 | 15.24 | 15.33 | 14.50 | 14.60 | 1,637,891 | -0.72(-4.70%) |
Mar 05, 2019 | 15.69 | 15.71 | 14.96 | 15.32 | 1,519,350 | -0.35(-2.23%) |
Mar 04, 2019 | 16.03 | 16.07 | 15.54 | 15.67 | 2,302,144 | -0.32(-2.00%) |