Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.61 | 11.77 | 11.51 | 11.73 | 266,192 | -0.05(-0.42%) |
May 30, 2019 | 11.95 | 12.11 | 11.71 | 11.78 | 135,229 | -0.15(-1.23%) |
May 29, 2019 | 12.05 | 12.09 | 11.65 | 11.92 | 228,644 | -0.24(-1.94%) |
May 28, 2019 | 12.31 | 12.32 | 12.13 | 12.16 | 241,369 | -0.08(-0.67%) |
May 24, 2019 | 12.25 | 12.35 | 12.19 | 12.24 | 107,408 | +0.07(+0.54%) |
May 23, 2019 | 12.13 | 12.28 | 11.99 | 12.18 | 229,581 | -0.05(-0.38%) |
May 22, 2019 | 12.56 | 12.56 | 12.15 | 12.22 | 152,148 | -0.42(-3.34%) |
May 21, 2019 | 12.46 | 12.69 | 12.42 | 12.65 | 109,148 | +0.24(+1.90%) |
May 20, 2019 | 12.38 | 12.48 | 12.22 | 12.41 | 106,345 | -0.04(-0.33%) |
May 17, 2019 | 12.59 | 12.69 | 12.41 | 12.45 | 155,116 | -0.28(-2.23%) |
May 16, 2019 | 12.73 | 12.87 | 12.70 | 12.73 | 99,344 | +0.01(+0.06%) |
May 15, 2019 | 12.40 | 12.77 | 12.38 | 12.73 | 142,408 | +0.19(+1.49%) |
May 14, 2019 | 12.27 | 12.59 | 12.23 | 12.54 | 137,952 | +0.17(+1.38%) |
May 13, 2019 | 12.69 | 12.86 | 12.33 | 12.37 | 178,575 | -0.65(-4.99%) |
May 10, 2019 | 12.88 | 13.04 | 12.57 | 13.02 | 220,661 | +0.10(+0.75%) |
May 09, 2019 | 12.93 | 12.98 | 12.58 | 12.92 | 220,670 | -0.09(-0.69%) |
May 08, 2019 | 13.57 | 13.83 | 12.91 | 13.01 | 293,058 | -0.63(-4.64%) |
May 07, 2019 | 13.29 | 13.90 | 13.29 | 13.64 | 251,923 | +0.13(+0.96%) |
May 06, 2019 | 13.54 | 13.95 | 13.30 | 13.51 | 508,708 | -0.30(-2.17%) |
May 03, 2019 | 15.70 | 15.70 | 13.72 | 13.81 | 527,690 | -1.92(-12.18%) |
May 02, 2019 | 15.78 | 15.96 | 15.66 | 15.73 | 194,401 | -0.10(-0.62%) |
May 01, 2019 | 16.00 | 16.05 | 15.69 | 15.83 | 404,705 | -0.10(-0.61%) |
Apr 30, 2019 | 16.05 | 16.05 | 15.76 | 15.92 | 173,918 | -0.14(-0.86%) |
Apr 29, 2019 | 15.78 | 16.12 | 15.74 | 16.06 | 104,106 | +0.24(+1.54%) |
Apr 26, 2019 | 15.64 | 15.84 | 15.51 | 15.82 | 137,620 | +0.12(+0.78%) |
Apr 25, 2019 | 15.93 | 15.93 | 15.58 | 15.70 | 68,254 | -0.34(-2.13%) |
Apr 24, 2019 | 15.87 | 16.11 | 15.81 | 16.04 | 132,578 | +0.09(+0.56%) |
Apr 23, 2019 | 15.76 | 16.09 | 15.63 | 15.95 | 139,061 | +0.28(+1.81%) |
Apr 22, 2019 | 15.90 | 15.90 | 15.52 | 15.66 | 101,763 | -0.20(-1.28%) |
Apr 18, 2019 | 15.93 | 16.06 | 15.81 | 15.87 | 79,221 | -0.12(-0.76%) |
Apr 17, 2019 | 15.97 | 16.05 | 15.76 | 15.99 | 118,330 | +0.04(+0.25%) |
Apr 16, 2019 | 15.89 | 15.98 | 15.66 | 15.95 | 92,670 | +0.15(+0.98%) |
Apr 15, 2019 | 15.96 | 16.01 | 15.77 | 15.79 | 102,428 | -0.13(-0.82%) |
Apr 12, 2019 | 15.87 | 16.01 | 15.79 | 15.92 | 107,065 | +0.07(+0.46%) |
Apr 11, 2019 | 15.83 | 15.87 | 15.67 | 15.85 | 104,494 | +0.04(+0.26%) |
Apr 10, 2019 | 15.53 | 15.85 | 15.50 | 15.81 | 156,061 | +0.33(+2.15%) |
Apr 09, 2019 | 15.64 | 15.71 | 15.48 | 15.48 | 128,406 | -0.30(-1.90%) |
Apr 08, 2019 | 15.68 | 15.79 | 15.61 | 15.78 | 111,491 | -0.03(-0.20%) |
Apr 05, 2019 | 15.57 | 15.87 | 15.52 | 15.81 | 166,943 | +0.28(+1.78%) |
Apr 04, 2019 | 15.36 | 15.79 | 15.36 | 15.54 | 200,128 | +0.12(+0.79%) |
Apr 03, 2019 | 15.41 | 15.51 | 15.31 | 15.41 | 157,930 | +0.11(+0.74%) |
Apr 02, 2019 | 15.36 | 15.44 | 15.10 | 15.30 | 157,702 | -0.06(-0.37%) |
Apr 01, 2019 | 15.23 | 15.56 | 15.22 | 15.36 | 167,752 | +0.36(+2.38%) |
Mar 29, 2019 | 15.27 | 15.35 | 14.94 | 15.00 | 321,443 | -0.17(-1.12%) |
Mar 28, 2019 | 15.10 | 15.27 | 14.93 | 15.17 | 139,464 | +0.10(+0.65%) |
Mar 27, 2019 | 15.17 | 15.28 | 14.91 | 15.07 | 259,269 | -0.11(-0.75%) |
Mar 26, 2019 | 15.03 | 15.19 | 14.89 | 15.19 | 313,163 | +0.29(+1.96%) |
Mar 25, 2019 | 14.61 | 14.93 | 14.42 | 14.89 | 229,748 | +0.19(+1.33%) |
Mar 22, 2019 | 15.15 | 15.27 | 14.67 | 14.70 | 266,617 | -0.58(-3.77%) |
Mar 21, 2019 | 15.22 | 15.58 | 15.18 | 15.28 | 260,731 | +0.22(+1.46%) |
Mar 20, 2019 | 15.08 | 15.37 | 14.83 | 15.06 | 278,021 | -0.11(-0.75%) |
Mar 19, 2019 | 15.15 | 15.32 | 15.06 | 15.17 | 377,039 | +0.10(+0.65%) |
Mar 18, 2019 | 14.84 | 15.10 | 14.79 | 15.07 | 350,697 | +0.24(+1.59%) |
Mar 15, 2019 | 14.81 | 15.24 | 14.72 | 14.84 | 788,640 | +0.19(+1.27%) |
Mar 14, 2019 | 14.69 | 14.72 | 14.54 | 14.65 | 143,178 | -0.03(-0.22%) |
Mar 13, 2019 | 14.80 | 14.84 | 14.54 | 14.68 | 299,828 | -0.04(-0.28%) |
Mar 12, 2019 | 14.67 | 14.78 | 14.41 | 14.72 | 238,326 | +0.11(+0.78%) |
Mar 11, 2019 | 14.03 | 14.75 | 14.00 | 14.61 | 386,393 | +0.57(+4.05%) |
Mar 08, 2019 | 13.87 | 14.14 | 13.77 | 14.04 | 278,937 | -0.02(-0.17%) |
Mar 07, 2019 | 14.18 | 14.18 | 13.85 | 14.07 | 193,000 | -0.16(-1.14%) |
Mar 06, 2019 | 14.52 | 14.59 | 14.14 | 14.23 | 310,244 | -0.19(-1.35%) |
Mar 05, 2019 | 14.70 | 14.70 | 14.37 | 14.42 | 218,496 | -0.24(-1.66%) |
Mar 04, 2019 | 14.51 | 14.89 | 14.47 | 14.67 | 265,859 | +0.14(+0.95%) |