Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.915 | 9.962 | 9.628 | 9.714 | 3,898,398 | -0.46(-4.49%) |
May 30, 2019 | 10.33 | 10.66 | 9.970 | 10.17 | 5,333,382 | -0.15(-1.42%) |
May 29, 2019 | 9.897 | 10.36 | 9.842 | 10.32 | 5,623,796 | +0.34(+3.39%) |
May 28, 2019 | 10.16 | 10.16 | 9.687 | 9.979 | 4,317,927 | -0.11(-1.09%) |
May 24, 2019 | 10.60 | 10.65 | 10.05 | 10.09 | 2,485,384 | -0.34(-3.24%) |
May 23, 2019 | 10.68 | 10.68 | 10.20 | 10.43 | 3,156,742 | -0.58(-5.23%) |
May 22, 2019 | 11.21 | 11.30 | 10.77 | 11.00 | 2,629,949 | -0.36(-3.14%) |
May 21, 2019 | 11.29 | 11.59 | 11.20 | 11.36 | 2,019,374 | +0.14(+1.22%) |
May 20, 2019 | 11.22 | 11.42 | 11.18 | 11.22 | 2,504,769 | -0.15(-1.29%) |
May 17, 2019 | 11.81 | 11.87 | 11.33 | 11.37 | 2,670,423 | -0.57(-4.75%) |
May 16, 2019 | 11.75 | 12.06 | 11.69 | 11.94 | 2,876,990 | +0.22(+1.87%) |
May 15, 2019 | 11.48 | 11.83 | 11.38 | 11.72 | 2,698,368 | +0.04(+0.31%) |
May 14, 2019 | 11.23 | 11.94 | 11.20 | 11.68 | 4,119,299 | +0.61(+5.53%) |
May 13, 2019 | 11.22 | 11.30 | 10.88 | 11.07 | 3,839,136 | -0.33(-2.89%) |
May 10, 2019 | 11.69 | 11.72 | 11.18 | 11.40 | 5,083,806 | -0.37(-3.11%) |
May 09, 2019 | 11.66 | 11.90 | 11.54 | 11.76 | 4,342,432 | -0.04(-0.31%) |
May 08, 2019 | 12.13 | 12.37 | 11.77 | 11.80 | 3,858,041 | -0.33(-2.71%) |
May 07, 2019 | 12.30 | 12.42 | 11.94 | 12.13 | 2,316,368 | -0.41(-3.28%) |
May 06, 2019 | 12.16 | 12.59 | 12.04 | 12.54 | 3,274,366 | +0.14(+1.11%) |
May 03, 2019 | 12.07 | 12.54 | 12.00 | 12.40 | 4,763,298 | +0.46(+3.83%) |
May 02, 2019 | 11.54 | 12.00 | 11.46 | 11.94 | 4,728,002 | +0.25(+2.11%) |
May 01, 2019 | 12.42 | 12.64 | 11.67 | 11.70 | 6,683,858 | -0.72(-5.81%) |
Apr 30, 2019 | 12.96 | 13.01 | 12.37 | 12.42 | 5,407,462 | -0.45(-3.48%) |
Apr 29, 2019 | 13.04 | 13.04 | 12.57 | 12.87 | 4,927,441 | -0.18(-1.40%) |
Apr 26, 2019 | 12.41 | 13.35 | 12.41 | 13.05 | 4,920,105 | -0.48(-3.51%) |
Apr 25, 2019 | 14.33 | 14.35 | 13.06 | 13.53 | 7,314,144 | -0.31(-2.25%) |
Apr 24, 2019 | 14.43 | 14.43 | 13.81 | 13.84 | 6,196,165 | -0.63(-4.36%) |
Apr 23, 2019 | 14.79 | 14.86 | 14.44 | 14.47 | 4,352,842 | -0.30(-2.04%) |
Apr 22, 2019 | 14.23 | 14.87 | 14.17 | 14.77 | 6,303,268 | +0.71(+5.07%) |
Apr 18, 2019 | 14.17 | 14.31 | 13.94 | 14.06 | 2,643,395 | -0.10(-0.71%) |
Apr 17, 2019 | 14.39 | 14.54 | 14.09 | 14.16 | 3,773,749 | -0.14(-0.96%) |
Apr 16, 2019 | 13.78 | 14.39 | 13.72 | 14.29 | 6,153,844 | +0.65(+4.76%) |
Apr 15, 2019 | 13.88 | 13.95 | 13.62 | 13.64 | 4,877,623 | -0.25(-1.78%) |
Apr 12, 2019 | 13.53 | 14.26 | 13.50 | 13.89 | 3,267,231 | +0.07(+0.53%) |
Apr 11, 2019 | 13.94 | 14.32 | 13.68 | 13.82 | 4,764,704 | -0.25(-1.75%) |
Apr 10, 2019 | 13.95 | 14.21 | 13.95 | 14.06 | 3,109,933 | +0.17(+1.25%) |
Apr 09, 2019 | 13.92 | 14.07 | 13.76 | 13.89 | 4,278,591 | -0.11(-0.78%) |
Apr 08, 2019 | 13.76 | 14.08 | 13.65 | 14.00 | 6,255,012 | +0.25(+1.79%) |
Apr 05, 2019 | 13.27 | 13.84 | 13.05 | 13.75 | 4,212,231 | +0.56(+4.22%) |
Apr 04, 2019 | 12.78 | 13.21 | 12.67 | 13.20 | 2,281,867 | +0.44(+3.44%) |
Apr 03, 2019 | 13.13 | 13.22 | 12.73 | 12.76 | 3,751,382 | -0.28(-2.17%) |
Apr 02, 2019 | 13.27 | 13.32 | 12.94 | 13.04 | 3,697,034 | -0.16(-1.25%) |
Apr 01, 2019 | 13.00 | 13.25 | 12.87 | 13.21 | 6,090,197 | +0.39(+3.07%) |
Mar 29, 2019 | 13.27 | 13.32 | 12.75 | 12.81 | 3,091,821 | -0.27(-2.03%) |
Mar 28, 2019 | 12.75 | 13.13 | 12.70 | 13.08 | 4,356,464 | +0.20(+1.56%) |
Mar 27, 2019 | 13.13 | 13.30 | 12.64 | 12.88 | 5,326,036 | -0.25(-1.88%) |
Mar 26, 2019 | 12.99 | 13.31 | 12.96 | 13.12 | 2,541,548 | +0.25(+1.92%) |
Mar 25, 2019 | 12.57 | 12.90 | 12.41 | 12.88 | 3,236,098 | +0.23(+1.81%) |
Mar 22, 2019 | 13.21 | 13.29 | 12.62 | 12.65 | 3,790,176 | -0.76(-5.66%) |
Mar 21, 2019 | 13.22 | 13.47 | 13.19 | 13.41 | 1,900,319 | +0.10(+0.76%) |
Mar 20, 2019 | 13.06 | 13.52 | 12.98 | 13.31 | 1,918,842 | +0.25(+1.89%) |
Mar 19, 2019 | 13.30 | 13.39 | 12.98 | 13.06 | 2,393,659 | -0.12(-0.90%) |
Mar 18, 2019 | 12.73 | 13.23 | 12.73 | 13.18 | 2,604,700 | +0.48(+3.74%) |
Mar 15, 2019 | 12.79 | 12.94 | 12.67 | 12.70 | 3,947,420 | -0.16(-1.28%) |
Mar 14, 2019 | 12.77 | 13.06 | 12.77 | 12.87 | 2,829,309 | +0.15(+1.15%) |
Mar 13, 2019 | 12.57 | 12.80 | 12.55 | 12.72 | 2,917,045 | +0.30(+2.43%) |
Mar 12, 2019 | 12.12 | 12.47 | 12.06 | 12.42 | 2,747,600 | +0.37(+3.03%) |
Mar 11, 2019 | 11.81 | 12.16 | 11.76 | 12.05 | 2,663,521 | +0.39(+3.37%) |
Mar 08, 2019 | 11.58 | 11.75 | 11.28 | 11.66 | 2,781,162 | -0.16(-1.39%) |
Mar 07, 2019 | 11.87 | 11.95 | 11.52 | 11.83 | 6,991,740 | -0.03(-0.23%) |
Mar 06, 2019 | 12.10 | 12.19 | 11.80 | 11.85 | 3,398,125 | -0.41(-3.35%) |
Mar 05, 2019 | 12.56 | 12.64 | 12.15 | 12.26 | 3,775,248 | -0.27(-2.18%) |
Mar 04, 2019 | 12.41 | 12.61 | 12.21 | 12.54 | 3,205,583 | +0.23(+1.85%) |