Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.31 | 11.65 | 11.26 | 11.65 | 1,180,195 | +0.07(+0.64%) |
May 30, 2019 | 11.84 | 12.02 | 11.54 | 11.57 | 1,056,462 | -0.36(-3.02%) |
May 29, 2019 | 12.01 | 12.08 | 11.51 | 11.93 | 1,221,086 | -0.26(-2.12%) |
May 28, 2019 | 12.27 | 12.43 | 12.18 | 12.19 | 831,211 | -0.06(-0.45%) |
May 24, 2019 | 12.51 | 12.53 | 12.05 | 12.25 | 1,036,540 | -0.08(-0.67%) |
May 23, 2019 | 12.47 | 12.47 | 12.16 | 12.33 | 745,175 | -0.44(-3.47%) |
May 22, 2019 | 12.88 | 12.88 | 12.63 | 12.78 | 883,337 | -0.20(-1.57%) |
May 21, 2019 | 13.14 | 13.35 | 12.92 | 12.98 | 1,157,760 | -0.13(-0.99%) |
May 20, 2019 | 12.72 | 13.19 | 12.72 | 13.11 | 1,054,153 | +0.43(+3.35%) |
May 17, 2019 | 12.64 | 12.84 | 12.61 | 12.68 | 965,633 | -0.06(-0.44%) |
May 16, 2019 | 12.82 | 13.07 | 12.70 | 12.74 | 1,291,236 | -0.01(-0.07%) |
May 15, 2019 | 12.52 | 12.91 | 12.44 | 12.75 | 1,439,438 | +0.04(+0.29%) |
May 14, 2019 | 11.81 | 12.85 | 11.81 | 12.71 | 2,531,689 | +0.99(+8.43%) |
May 13, 2019 | 11.73 | 11.93 | 11.43 | 11.72 | 1,116,890 | -0.08(-0.70%) |
May 10, 2019 | 11.03 | 11.87 | 11.01 | 11.81 | 2,406,290 | +0.78(+7.04%) |
May 09, 2019 | 11.06 | 11.09 | 10.80 | 11.03 | 1,486,285 | -0.08(-0.73%) |
May 08, 2019 | 11.07 | 11.88 | 10.77 | 11.11 | 2,041,877 | -0.06(-0.56%) |
May 07, 2019 | 11.16 | 11.26 | 10.97 | 11.17 | 3,876,375 | -0.14(-1.26%) |
May 06, 2019 | 11.31 | 11.46 | 11.25 | 11.31 | 875,477 | -0.04(-0.39%) |
May 03, 2019 | 11.16 | 11.39 | 11.09 | 11.36 | 1,765,246 | +0.34(+3.06%) |
May 02, 2019 | 11.33 | 11.38 | 10.83 | 11.02 | 2,132,971 | -0.42(-3.65%) |
May 01, 2019 | 11.66 | 11.74 | 11.43 | 11.44 | 1,368,040 | -0.17(-1.46%) |
Apr 30, 2019 | 11.88 | 11.89 | 11.47 | 11.61 | 996,951 | -0.18(-1.51%) |
Apr 29, 2019 | 11.81 | 11.81 | 11.66 | 11.79 | 734,890 | +0.00(+0.00%) |
Apr 26, 2019 | 12.04 | 12.07 | 11.69 | 11.79 | 1,566,107 | -0.31(-2.57%) |
Apr 25, 2019 | 12.40 | 12.40 | 12.08 | 12.10 | 1,154,996 | -0.33(-2.65%) |
Apr 24, 2019 | 12.71 | 12.71 | 12.39 | 12.43 | 1,094,666 | -0.26(-2.03%) |
Apr 23, 2019 | 12.96 | 13.03 | 12.65 | 12.68 | 1,079,010 | -0.21(-1.65%) |
Apr 22, 2019 | 12.51 | 12.93 | 12.42 | 12.90 | 833,872 | +0.54(+4.39%) |
Apr 18, 2019 | 12.59 | 12.59 | 12.30 | 12.35 | 875,760 | -0.24(-1.91%) |
Apr 17, 2019 | 12.53 | 12.86 | 12.42 | 12.59 | 1,313,898 | +0.11(+0.85%) |
Apr 16, 2019 | 13.11 | 13.14 | 12.41 | 12.49 | 2,742,025 | -0.97(-7.20%) |
Apr 15, 2019 | 13.79 | 13.79 | 13.42 | 13.46 | 627,721 | -0.39(-2.82%) |
Apr 12, 2019 | 14.13 | 14.13 | 13.83 | 13.85 | 486,483 | +0.01(+0.06%) |
Apr 11, 2019 | 13.72 | 13.88 | 13.63 | 13.84 | 513,261 | +0.10(+0.71%) |
Apr 10, 2019 | 13.79 | 13.86 | 13.57 | 13.74 | 912,858 | +0.02(+0.13%) |
Apr 09, 2019 | 13.69 | 13.81 | 13.50 | 13.72 | 718,977 | -0.04(-0.32%) |
Apr 08, 2019 | 13.85 | 14.02 | 13.68 | 13.77 | 530,709 | -0.05(-0.39%) |
Apr 05, 2019 | 13.40 | 13.85 | 13.40 | 13.82 | 781,028 | +0.45(+3.39%) |
Apr 04, 2019 | 13.09 | 13.37 | 13.03 | 13.37 | 889,692 | +0.29(+2.24%) |
Apr 03, 2019 | 13.14 | 13.28 | 13.00 | 13.07 | 548,791 | +0.03(+0.20%) |
Apr 02, 2019 | 13.19 | 13.45 | 12.98 | 13.05 | 1,373,103 | -0.10(-0.74%) |
Apr 01, 2019 | 13.24 | 13.55 | 13.15 | 13.15 | 1,321,473 | +0.04(+0.34%) |
Mar 29, 2019 | 13.20 | 13.24 | 12.95 | 13.10 | 781,028 | +0.09(+0.68%) |
Mar 28, 2019 | 12.99 | 13.15 | 12.83 | 13.01 | 671,599 | -0.05(-0.41%) |
Mar 27, 2019 | 13.09 | 13.22 | 12.94 | 13.07 | 876,927 | -0.04(-0.27%) |
Mar 26, 2019 | 13.15 | 13.46 | 12.99 | 13.10 | 504,221 | +0.10(+0.75%) |
Mar 25, 2019 | 12.86 | 13.03 | 12.61 | 13.00 | 554,388 | +0.12(+0.97%) |
Mar 22, 2019 | 13.15 | 13.18 | 12.87 | 12.88 | 566,813 | -0.44(-3.27%) |
Mar 21, 2019 | 13.19 | 13.62 | 13.19 | 13.31 | 797,028 | +0.09(+0.67%) |
Mar 20, 2019 | 13.05 | 13.27 | 12.78 | 13.23 | 1,046,557 | +0.17(+1.29%) |
Mar 19, 2019 | 13.28 | 13.45 | 12.99 | 13.06 | 791,801 | -0.08(-0.61%) |
Mar 18, 2019 | 12.91 | 13.16 | 12.86 | 13.14 | 1,278,169 | +0.26(+2.00%) |
Mar 15, 2019 | 12.90 | 13.02 | 12.83 | 12.88 | 1,322,865 | -0.12(-0.96%) |
Mar 14, 2019 | 12.84 | 13.10 | 12.84 | 13.00 | 1,209,432 | +0.13(+1.04%) |
Mar 13, 2019 | 13.11 | 13.13 | 12.78 | 12.87 | 857,753 | -0.17(-1.30%) |
Mar 12, 2019 | 12.92 | 13.13 | 12.83 | 13.04 | 1,088,740 | +0.18(+1.38%) |
Mar 11, 2019 | 12.49 | 13.11 | 12.49 | 12.86 | 1,439,371 | +0.35(+2.77%) |
Mar 08, 2019 | 12.62 | 12.78 | 12.25 | 12.51 | 1,768,621 | -0.60(-4.54%) |
Mar 07, 2019 | 13.05 | 13.21 | 12.91 | 13.11 | 1,237,376 | +0.07(+0.55%) |
Mar 06, 2019 | 13.30 | 13.38 | 12.99 | 13.04 | 942,983 | -0.35(-2.59%) |
Mar 05, 2019 | 13.45 | 13.57 | 13.29 | 13.39 | 858,861 | -0.06(-0.46%) |
Mar 04, 2019 | 13.60 | 13.71 | 13.17 | 13.45 | 1,221,782 | -0.08(-0.59%) |