Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.29 | 11.47 | 10.98 | 11.27 | 8,138,300 | +0.31(+2.83%) |
May 30, 2019 | 11.43 | 11.54 | 10.26 | 10.96 | 7,678,152 | -1.19(-9.79%) |
May 29, 2019 | 11.86 | 12.25 | 11.81 | 12.15 | 3,002,841 | +0.16(+1.33%) |
May 28, 2019 | 12.21 | 12.33 | 11.92 | 11.99 | 1,948,846 | -0.19(-1.56%) |
May 24, 2019 | 11.94 | 12.18 | 11.94 | 12.18 | 1,873,700 | +0.31(+2.61%) |
May 23, 2019 | 11.74 | 11.99 | 11.42 | 11.87 | 2,108,611 | +0.01(+0.08%) |
May 22, 2019 | 12.20 | 12.20 | 11.70 | 11.86 | 2,004,211 | -0.45(-3.66%) |
May 21, 2019 | 11.92 | 12.31 | 11.76 | 12.31 | 2,132,039 | +0.47(+3.97%) |
May 20, 2019 | 12.07 | 12.12 | 11.81 | 11.84 | 4,634,195 | -0.41(-3.35%) |
May 17, 2019 | 12.44 | 12.70 | 12.21 | 12.25 | 1,946,900 | -0.33(-2.62%) |
May 16, 2019 | 12.60 | 12.91 | 12.50 | 12.58 | 2,755,360 | +0.04(+0.32%) |
May 15, 2019 | 12.28 | 12.90 | 12.04 | 12.54 | 2,279,660 | +0.19(+1.54%) |
May 14, 2019 | 12.18 | 12.44 | 12.05 | 12.35 | 1,921,036 | +0.28(+2.32%) |
May 13, 2019 | 12.35 | 12.53 | 12.02 | 12.07 | 2,496,029 | -0.66(-5.18%) |
May 10, 2019 | 12.84 | 12.98 | 12.63 | 12.73 | 2,742,200 | -0.29(-2.23%) |
May 09, 2019 | 12.88 | 13.11 | 12.64 | 13.02 | 2,423,962 | -0.09(-0.69%) |
May 08, 2019 | 13.67 | 14.27 | 12.90 | 13.11 | 3,638,368 | -0.56(-4.10%) |
May 07, 2019 | 14.10 | 14.13 | 13.53 | 13.67 | 2,140,961 | -0.55(-3.87%) |
May 06, 2019 | 13.74 | 14.29 | 13.55 | 14.22 | 2,384,967 | +0.23(+1.64%) |
May 03, 2019 | 13.55 | 14.00 | 13.46 | 13.99 | 1,759,800 | +0.44(+3.25%) |
May 02, 2019 | 13.42 | 13.70 | 13.18 | 13.55 | 1,673,136 | +0.14(+1.04%) |
May 01, 2019 | 13.45 | 13.74 | 13.23 | 13.41 | 4,313,133 | +0.07(+0.52%) |
Apr 30, 2019 | 13.42 | 13.52 | 12.95 | 13.34 | 2,900,017 | -0.10(-0.74%) |
Apr 29, 2019 | 13.52 | 13.62 | 13.31 | 13.44 | 1,423,296 | -0.01(-0.07%) |
Apr 26, 2019 | 13.30 | 13.51 | 13.11 | 13.45 | 1,455,700 | +0.19(+1.43%) |
Apr 25, 2019 | 13.09 | 13.34 | 12.95 | 13.26 | 943,228 | +0.11(+0.84%) |
Apr 24, 2019 | 13.37 | 13.37 | 12.94 | 13.15 | 3,565,595 | -0.14(-1.05%) |
Apr 23, 2019 | 12.71 | 13.47 | 12.71 | 13.29 | 3,463,231 | +0.60(+4.73%) |
Apr 22, 2019 | 12.62 | 13.06 | 12.56 | 12.69 | 1,633,063 | +0.00(+0.00%) |
Apr 18, 2019 | 12.84 | 13.10 | 12.39 | 12.69 | 5,270,300 | -0.18(-1.40%) |
Apr 17, 2019 | 13.70 | 13.73 | 12.66 | 12.87 | 3,170,747 | -0.77(-5.65%) |
Apr 16, 2019 | 13.67 | 13.76 | 13.46 | 13.64 | 3,991,100 | +0.10(+0.74%) |
Apr 15, 2019 | 13.81 | 13.83 | 13.31 | 13.54 | 2,382,416 | -0.34(-2.45%) |
Apr 12, 2019 | 13.98 | 14.13 | 13.80 | 13.88 | 4,000,500 | +0.06(+0.43%) |
Apr 11, 2019 | 14.18 | 14.25 | 13.70 | 13.82 | 3,308,550 | -0.34(-2.40%) |
Apr 10, 2019 | 14.06 | 14.36 | 13.80 | 14.16 | 6,458,466 | +0.16(+1.14%) |
Apr 09, 2019 | 14.22 | 14.39 | 13.98 | 14.00 | 3,470,520 | -0.30(-2.10%) |
Apr 08, 2019 | 14.39 | 14.61 | 14.16 | 14.30 | 5,715,578 | -0.10(-0.69%) |
Apr 05, 2019 | 14.18 | 14.54 | 13.97 | 14.40 | 7,196,200 | +0.49(+3.52%) |
Apr 04, 2019 | 14.06 | 14.06 | 13.70 | 13.91 | 1,262,299 | -0.15(-1.07%) |
Apr 03, 2019 | 13.82 | 14.08 | 13.79 | 14.06 | 1,788,568 | +0.41(+3.00%) |
Apr 02, 2019 | 13.51 | 13.76 | 13.46 | 13.65 | 4,654,908 | +0.17(+1.26%) |
Apr 01, 2019 | 13.71 | 13.99 | 13.43 | 13.48 | 1,932,128 | -0.12(-0.88%) |
Mar 29, 2019 | 13.55 | 13.65 | 13.40 | 13.60 | 4,951,400 | +0.17(+1.27%) |
Mar 28, 2019 | 13.22 | 13.44 | 13.16 | 13.43 | 972,698 | +0.26(+1.97%) |
Mar 27, 2019 | 13.47 | 13.47 | 13.03 | 13.17 | 3,413,584 | -0.31(-2.30%) |
Mar 26, 2019 | 13.25 | 13.55 | 13.25 | 13.48 | 1,211,735 | +0.21(+1.58%) |
Mar 25, 2019 | 13.24 | 13.49 | 13.09 | 13.27 | 1,966,336 | +0.01(+0.08%) |
Mar 22, 2019 | 13.72 | 13.75 | 13.24 | 13.26 | 2,717,400 | -0.56(-4.05%) |
Mar 21, 2019 | 13.22 | 13.87 | 13.19 | 13.82 | 2,375,203 | +0.45(+3.37%) |
Mar 20, 2019 | 13.46 | 13.63 | 13.17 | 13.37 | 2,612,555 | -0.09(-0.67%) |
Mar 19, 2019 | 13.63 | 13.64 | 13.35 | 13.46 | 1,829,715 | -0.07(-0.52%) |
Mar 18, 2019 | 13.81 | 14.07 | 13.51 | 13.53 | 2,450,031 | -0.30(-2.17%) |
Mar 15, 2019 | 13.63 | 13.84 | 13.53 | 13.83 | 6,006,300 | +0.30(+2.22%) |
Mar 14, 2019 | 13.89 | 14.00 | 13.49 | 13.53 | 2,755,879 | -0.34(-2.45%) |
Mar 13, 2019 | 13.77 | 13.98 | 13.76 | 13.87 | 2,536,171 | +0.11(+0.80%) |
Mar 12, 2019 | 13.49 | 13.93 | 13.38 | 13.76 | 1,569,286 | +0.27(+2.00%) |
Mar 11, 2019 | 13.07 | 13.51 | 12.97 | 13.49 | 3,024,241 | +0.43(+3.29%) |
Mar 08, 2019 | 12.87 | 13.15 | 12.80 | 13.06 | 1,813,200 | +0.02(+0.15%) |
Mar 07, 2019 | 13.11 | 13.24 | 12.78 | 13.04 | 2,905,257 | -0.04(-0.31%) |
Mar 06, 2019 | 13.56 | 13.64 | 12.94 | 13.08 | 3,971,662 | -0.48(-3.54%) |
Mar 05, 2019 | 13.72 | 14.10 | 13.35 | 13.56 | 3,515,067 | -0.34(-2.45%) |
Mar 04, 2019 | 14.00 | 14.49 | 13.53 | 13.90 | 4,712,957 | -0.02(-0.14%) |