Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.918 | 9.965 | 9.630 | 9.717 | 3,897,378 | -0.46(-4.49%) |
May 30, 2019 | 10.33 | 10.66 | 9.973 | 10.17 | 5,331,987 | -0.15(-1.42%) |
May 29, 2019 | 9.900 | 10.37 | 9.845 | 10.32 | 5,622,325 | +0.34(+3.39%) |
May 28, 2019 | 10.16 | 10.16 | 9.689 | 9.982 | 4,316,798 | -0.11(-1.09%) |
May 24, 2019 | 10.60 | 10.65 | 10.06 | 10.09 | 2,484,734 | -0.34(-3.24%) |
May 23, 2019 | 10.69 | 10.69 | 10.20 | 10.43 | 3,155,917 | -0.58(-5.23%) |
May 22, 2019 | 11.22 | 11.30 | 10.78 | 11.01 | 2,629,261 | -0.36(-3.14%) |
May 21, 2019 | 11.29 | 11.59 | 11.21 | 11.36 | 2,018,846 | +0.14(+1.22%) |
May 20, 2019 | 11.23 | 11.43 | 11.18 | 11.23 | 2,504,114 | -0.15(-1.29%) |
May 17, 2019 | 11.81 | 11.87 | 11.33 | 11.37 | 2,669,725 | -0.57(-4.75%) |
May 16, 2019 | 11.76 | 12.07 | 11.69 | 11.94 | 2,876,238 | +0.22(+1.87%) |
May 15, 2019 | 11.48 | 11.84 | 11.38 | 11.72 | 2,697,662 | +0.04(+0.31%) |
May 14, 2019 | 11.23 | 11.94 | 11.21 | 11.68 | 4,118,221 | +0.61(+5.53%) |
May 13, 2019 | 11.23 | 11.31 | 10.88 | 11.07 | 3,838,132 | -0.33(-2.89%) |
May 10, 2019 | 11.69 | 11.72 | 11.18 | 11.40 | 5,082,476 | -0.37(-3.11%) |
May 09, 2019 | 11.66 | 11.90 | 11.55 | 11.76 | 4,341,296 | -0.04(-0.31%) |
May 08, 2019 | 12.13 | 12.38 | 11.77 | 11.80 | 3,857,031 | -0.33(-2.71%) |
May 07, 2019 | 12.30 | 12.42 | 11.94 | 12.13 | 2,315,762 | -0.41(-3.28%) |
May 06, 2019 | 12.17 | 12.60 | 12.04 | 12.54 | 3,273,510 | +0.14(+1.11%) |
May 03, 2019 | 12.08 | 12.54 | 12.00 | 12.40 | 4,762,052 | +0.46(+3.83%) |
May 02, 2019 | 11.55 | 12.00 | 11.46 | 11.95 | 4,726,765 | +0.25(+2.11%) |
May 01, 2019 | 12.42 | 12.64 | 11.67 | 11.70 | 6,682,110 | -0.72(-5.81%) |
Apr 30, 2019 | 12.96 | 13.02 | 12.38 | 12.42 | 5,406,047 | -0.45(-3.48%) |
Apr 29, 2019 | 13.04 | 13.04 | 12.57 | 12.87 | 4,926,152 | -0.18(-1.40%) |
Apr 26, 2019 | 12.41 | 13.36 | 12.41 | 13.05 | 4,918,818 | -0.48(-3.51%) |
Apr 25, 2019 | 14.33 | 14.35 | 13.06 | 13.53 | 7,312,230 | -0.31(-2.25%) |
Apr 24, 2019 | 14.43 | 14.43 | 13.81 | 13.84 | 6,194,544 | -0.63(-4.36%) |
Apr 23, 2019 | 14.79 | 14.86 | 14.44 | 14.47 | 4,351,703 | -0.30(-2.04%) |
Apr 22, 2019 | 14.23 | 14.87 | 14.18 | 14.77 | 6,301,619 | +0.71(+5.07%) |
Apr 18, 2019 | 14.18 | 14.31 | 13.94 | 14.06 | 2,642,704 | -0.10(-0.71%) |
Apr 17, 2019 | 14.40 | 14.54 | 14.10 | 14.16 | 3,772,762 | -0.14(-0.96%) |
Apr 16, 2019 | 13.78 | 14.40 | 13.72 | 14.30 | 6,152,235 | +0.65(+4.76%) |
Apr 15, 2019 | 13.89 | 13.96 | 13.62 | 13.65 | 4,876,347 | -0.25(-1.78%) |
Apr 12, 2019 | 13.54 | 14.26 | 13.50 | 13.89 | 3,266,376 | +0.07(+0.53%) |
Apr 11, 2019 | 13.94 | 14.32 | 13.68 | 13.82 | 4,763,458 | -0.25(-1.75%) |
Apr 10, 2019 | 13.95 | 14.21 | 13.95 | 14.07 | 3,109,120 | +0.17(+1.25%) |
Apr 09, 2019 | 13.92 | 14.08 | 13.77 | 13.89 | 4,277,471 | -0.11(-0.78%) |
Apr 08, 2019 | 13.77 | 14.09 | 13.66 | 14.00 | 6,253,375 | +0.25(+1.79%) |
Apr 05, 2019 | 13.27 | 13.84 | 13.05 | 13.76 | 4,211,129 | +0.56(+4.22%) |
Apr 04, 2019 | 12.79 | 13.21 | 12.67 | 13.20 | 2,281,270 | +0.44(+3.44%) |
Apr 03, 2019 | 13.14 | 13.23 | 12.73 | 12.76 | 3,750,401 | -0.28(-2.17%) |
Apr 02, 2019 | 13.27 | 13.33 | 12.95 | 13.04 | 3,696,067 | -0.16(-1.25%) |
Apr 01, 2019 | 13.00 | 13.25 | 12.87 | 13.21 | 6,088,604 | +0.39(+3.07%) |
Mar 29, 2019 | 13.27 | 13.33 | 12.75 | 12.82 | 3,091,012 | -0.27(-2.03%) |
Mar 28, 2019 | 12.75 | 13.14 | 12.71 | 13.08 | 4,355,324 | +0.20(+1.56%) |
Mar 27, 2019 | 13.14 | 13.30 | 12.64 | 12.88 | 5,324,643 | -0.25(-1.88%) |
Mar 26, 2019 | 12.99 | 13.31 | 12.96 | 13.13 | 2,540,883 | +0.25(+1.92%) |
Mar 25, 2019 | 12.57 | 12.91 | 12.41 | 12.88 | 3,235,251 | +0.23(+1.81%) |
Mar 22, 2019 | 13.22 | 13.29 | 12.62 | 12.65 | 3,789,184 | -0.76(-5.66%) |
Mar 21, 2019 | 13.23 | 13.47 | 13.19 | 13.41 | 1,899,822 | +0.10(+0.76%) |
Mar 20, 2019 | 13.06 | 13.52 | 12.98 | 13.31 | 1,918,340 | +0.25(+1.89%) |
Mar 19, 2019 | 13.30 | 13.39 | 12.98 | 13.06 | 2,393,033 | -0.12(-0.90%) |
Mar 18, 2019 | 12.73 | 13.24 | 12.73 | 13.18 | 2,604,019 | +0.48(+3.74%) |
Mar 15, 2019 | 12.80 | 12.94 | 12.67 | 12.71 | 3,946,388 | -0.16(-1.28%) |
Mar 14, 2019 | 12.77 | 13.06 | 12.77 | 12.87 | 2,828,569 | +0.15(+1.15%) |
Mar 13, 2019 | 12.57 | 12.81 | 12.55 | 12.72 | 2,916,281 | +0.30(+2.43%) |
Mar 12, 2019 | 12.12 | 12.48 | 12.07 | 12.42 | 2,746,881 | +0.37(+3.03%) |
Mar 11, 2019 | 11.81 | 12.17 | 11.76 | 12.06 | 2,662,824 | +0.39(+3.37%) |
Mar 08, 2019 | 11.58 | 11.76 | 11.28 | 11.66 | 2,780,434 | -0.16(-1.39%) |
Mar 07, 2019 | 11.87 | 11.96 | 11.53 | 11.83 | 6,989,910 | -0.03(-0.23%) |
Mar 06, 2019 | 12.10 | 12.19 | 11.80 | 11.86 | 3,397,236 | -0.41(-3.35%) |
Mar 05, 2019 | 12.56 | 12.64 | 12.16 | 12.27 | 3,774,260 | -0.27(-2.18%) |
Mar 04, 2019 | 12.41 | 12.61 | 12.22 | 12.54 | 3,204,745 | +0.23(+1.85%) |