Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.03 | 10.22 | 9.810 | 10.18 | 4,522,100 | -0.20(-1.93%) |
May 30, 2019 | 10.90 | 11.01 | 10.34 | 10.38 | 2,570,972 | -0.51(-4.68%) |
May 29, 2019 | 10.42 | 10.90 | 10.26 | 10.89 | 3,265,381 | +0.21(+1.97%) |
May 28, 2019 | 10.95 | 11.04 | 10.47 | 10.68 | 2,420,753 | -0.17(-1.57%) |
May 24, 2019 | 11.43 | 11.48 | 10.58 | 10.85 | 3,509,100 | -0.30(-2.69%) |
May 23, 2019 | 11.75 | 11.85 | 11.07 | 11.15 | 4,563,673 | -1.16(-9.42%) |
May 22, 2019 | 12.85 | 12.99 | 12.28 | 12.31 | 3,134,673 | -0.75(-5.74%) |
May 21, 2019 | 12.53 | 13.09 | 12.47 | 13.06 | 2,885,036 | +0.61(+4.90%) |
May 20, 2019 | 12.85 | 13.11 | 12.39 | 12.45 | 3,182,686 | -0.47(-3.64%) |
May 17, 2019 | 12.79 | 13.29 | 12.69 | 12.92 | 4,031,300 | -0.07(-0.54%) |
May 16, 2019 | 12.70 | 13.22 | 12.70 | 12.99 | 3,537,145 | +0.44(+3.51%) |
May 15, 2019 | 12.09 | 12.70 | 12.01 | 12.55 | 3,367,849 | +0.31(+2.53%) |
May 14, 2019 | 12.00 | 12.52 | 11.81 | 12.24 | 3,412,785 | +0.33(+2.77%) |
May 13, 2019 | 12.28 | 12.78 | 11.90 | 11.91 | 4,386,569 | -0.51(-4.11%) |
May 10, 2019 | 12.20 | 12.45 | 12.00 | 12.42 | 3,138,300 | +0.10(+0.81%) |
May 09, 2019 | 11.85 | 12.44 | 11.59 | 12.32 | 4,801,728 | +0.24(+1.99%) |
May 08, 2019 | 11.26 | 12.33 | 11.26 | 12.08 | 7,342,105 | +0.95(+8.54%) |
May 07, 2019 | 11.65 | 11.80 | 10.94 | 11.13 | 5,498,728 | -0.73(-6.16%) |
May 06, 2019 | 11.20 | 12.23 | 11.15 | 11.86 | 4,715,159 | +0.36(+3.13%) |
May 03, 2019 | 11.28 | 11.57 | 11.07 | 11.50 | 2,912,000 | +0.35(+3.14%) |
May 02, 2019 | 11.81 | 11.87 | 11.11 | 11.15 | 3,995,008 | -0.90(-7.47%) |
May 01, 2019 | 12.80 | 12.88 | 12.05 | 12.05 | 4,151,599 | -0.77(-6.01%) |
Apr 30, 2019 | 12.84 | 12.99 | 12.39 | 12.82 | 3,335,692 | +0.11(+0.87%) |
Apr 29, 2019 | 12.88 | 13.05 | 12.55 | 12.71 | 2,463,909 | -0.10(-0.78%) |
Apr 26, 2019 | 13.01 | 13.07 | 12.31 | 12.81 | 4,450,800 | -0.39(-2.95%) |
Apr 25, 2019 | 13.36 | 13.80 | 13.15 | 13.20 | 3,114,074 | -0.16(-1.20%) |
Apr 24, 2019 | 13.65 | 13.89 | 13.15 | 13.36 | 3,359,111 | -0.30(-2.20%) |
Apr 23, 2019 | 13.71 | 13.95 | 13.30 | 13.66 | 3,984,081 | -0.19(-1.37%) |
Apr 22, 2019 | 12.14 | 13.91 | 12.14 | 13.85 | 8,909,173 | +1.93(+16.19%) |
Apr 18, 2019 | 12.30 | 12.41 | 11.75 | 11.92 | 3,875,600 | -0.33(-2.69%) |
Apr 17, 2019 | 12.50 | 12.66 | 12.18 | 12.25 | 2,188,888 | -0.20(-1.61%) |
Apr 16, 2019 | 12.64 | 12.72 | 12.16 | 12.45 | 2,908,465 | -0.15(-1.19%) |
Apr 15, 2019 | 12.91 | 13.12 | 12.55 | 12.60 | 2,839,901 | -0.32(-2.48%) |
Apr 12, 2019 | 13.19 | 13.30 | 12.66 | 12.92 | 4,174,600 | +0.35(+2.78%) |
Apr 11, 2019 | 13.02 | 13.31 | 12.50 | 12.57 | 3,312,239 | -0.62(-4.70%) |
Apr 10, 2019 | 13.22 | 13.40 | 12.81 | 13.19 | 2,983,680 | +0.10(+0.76%) |
Apr 09, 2019 | 13.41 | 13.60 | 13.05 | 13.09 | 2,203,856 | -0.36(-2.68%) |
Apr 08, 2019 | 13.09 | 13.51 | 13.04 | 13.45 | 2,970,618 | +0.47(+3.62%) |
Apr 05, 2019 | 12.45 | 12.98 | 12.43 | 12.98 | 3,429,400 | +0.58(+4.68%) |
Apr 04, 2019 | 11.93 | 12.49 | 11.87 | 12.40 | 2,344,849 | +0.49(+4.11%) |
Apr 03, 2019 | 12.43 | 12.56 | 11.85 | 11.91 | 3,621,971 | -0.43(-3.48%) |
Apr 02, 2019 | 12.87 | 13.01 | 12.22 | 12.34 | 3,249,616 | -0.51(-3.97%) |
Apr 01, 2019 | 12.70 | 12.98 | 12.51 | 12.85 | 2,527,541 | +0.38(+3.05%) |
Mar 29, 2019 | 12.83 | 13.00 | 12.25 | 12.47 | 3,125,500 | -0.11(-0.87%) |
Mar 28, 2019 | 12.24 | 12.64 | 12.01 | 12.58 | 2,287,527 | +0.26(+2.11%) |
Mar 27, 2019 | 12.00 | 12.38 | 11.87 | 12.32 | 2,039,958 | +0.28(+2.33%) |
Mar 26, 2019 | 12.23 | 12.50 | 11.86 | 12.04 | 3,123,460 | +0.21(+1.78%) |
Mar 25, 2019 | 12.14 | 12.15 | 11.65 | 11.83 | 3,160,547 | -0.36(-2.95%) |
Mar 22, 2019 | 13.01 | 13.02 | 12.04 | 12.19 | 5,555,800 | -1.02(-7.72%) |
Mar 21, 2019 | 12.62 | 13.29 | 12.51 | 13.21 | 3,960,388 | +0.53(+4.18%) |
Mar 20, 2019 | 11.94 | 12.89 | 11.93 | 12.68 | 3,152,068 | +0.76(+6.38%) |
Mar 19, 2019 | 12.53 | 12.73 | 11.77 | 11.92 | 3,555,132 | -0.45(-3.64%) |
Mar 18, 2019 | 11.79 | 12.53 | 11.72 | 12.37 | 5,439,104 | +0.75(+6.45%) |
Mar 15, 2019 | 11.38 | 11.62 | 11.25 | 11.62 | 4,348,000 | +0.23(+2.02%) |
Mar 14, 2019 | 11.42 | 11.67 | 11.34 | 11.39 | 2,564,184 | +0.08(+0.71%) |
Mar 13, 2019 | 10.90 | 11.47 | 10.90 | 11.31 | 2,830,028 | +0.55(+5.11%) |
Mar 12, 2019 | 10.51 | 11.01 | 10.50 | 10.76 | 4,151,309 | +0.36(+3.46%) |
Mar 11, 2019 | 10.27 | 10.53 | 10.17 | 10.40 | 3,795,868 | +0.22(+2.16%) |
Mar 08, 2019 | 10.28 | 10.37 | 9.910 | 10.18 | 4,178,700 | -0.48(-4.50%) |
Mar 07, 2019 | 10.67 | 10.83 | 10.37 | 10.66 | 2,990,665 | -0.01(-0.09%) |
Mar 06, 2019 | 11.00 | 11.08 | 10.48 | 10.67 | 4,525,370 | -0.49(-4.39%) |
Mar 05, 2019 | 11.39 | 11.60 | 11.06 | 11.16 | 2,115,160 | -0.21(-1.85%) |
Mar 04, 2019 | 11.23 | 11.60 | 11.10 | 11.37 | 2,840,540 | +0.23(+2.06%) |