Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.05 | 11.08 | 10.91 | 10.95 | 3,370,989 | -0.24(-2.12%) |
May 30, 2019 | 11.24 | 11.44 | 11.09 | 11.19 | 3,078,105 | -0.20(-1.79%) |
May 29, 2019 | 11.20 | 11.42 | 11.13 | 11.39 | 2,601,148 | +0.10(+0.87%) |
May 28, 2019 | 11.41 | 11.44 | 11.29 | 11.29 | 2,194,103 | -0.15(-1.28%) |
May 24, 2019 | 11.28 | 11.47 | 11.24 | 11.44 | 3,063,723 | +0.23(+2.04%) |
May 23, 2019 | 11.46 | 11.47 | 11.14 | 11.21 | 2,097,782 | -0.31(-2.69%) |
May 22, 2019 | 11.58 | 11.62 | 11.48 | 11.52 | 2,573,694 | -0.10(-0.84%) |
May 21, 2019 | 11.61 | 11.74 | 11.60 | 11.62 | 3,481,877 | +0.02(+0.21%) |
May 20, 2019 | 11.57 | 11.73 | 11.55 | 11.60 | 3,028,313 | -0.02(-0.14%) |
May 17, 2019 | 11.54 | 11.73 | 11.51 | 11.61 | 5,871,248 | -0.02(-0.14%) |
May 16, 2019 | 11.60 | 11.72 | 11.58 | 11.63 | 4,081,531 | +0.11(+0.92%) |
May 15, 2019 | 11.59 | 11.59 | 11.36 | 11.52 | 3,913,879 | -0.20(-1.67%) |
May 14, 2019 | 11.62 | 11.82 | 11.51 | 11.72 | 2,570,203 | +0.12(+1.06%) |
May 13, 2019 | 11.84 | 11.84 | 11.51 | 11.60 | 4,580,851 | -0.42(-3.47%) |
May 10, 2019 | 12.01 | 12.12 | 11.84 | 12.01 | 3,614,451 | -0.05(-0.41%) |
May 09, 2019 | 11.84 | 12.11 | 11.78 | 12.06 | 2,837,285 | +0.08(+0.68%) |
May 08, 2019 | 12.06 | 12.13 | 11.98 | 11.98 | 1,798,773 | -0.12(-1.01%) |
May 07, 2019 | 12.14 | 12.23 | 12.04 | 12.10 | 2,629,576 | -0.20(-1.59%) |
May 06, 2019 | 12.22 | 12.40 | 12.13 | 12.30 | 2,394,968 | -0.12(-0.99%) |
May 03, 2019 | 12.37 | 12.53 | 12.30 | 12.42 | 2,784,501 | +0.07(+0.60%) |
May 02, 2019 | 12.24 | 12.39 | 12.22 | 12.35 | 2,202,411 | +0.12(+1.00%) |
May 01, 2019 | 12.33 | 12.45 | 12.06 | 12.22 | 4,445,552 | -0.10(-0.80%) |
Apr 30, 2019 | 12.34 | 12.35 | 12.23 | 12.32 | 3,290,706 | -0.02(-0.13%) |
Apr 29, 2019 | 12.26 | 12.44 | 12.26 | 12.34 | 2,447,910 | +0.12(+1.00%) |
Apr 26, 2019 | 12.17 | 12.26 | 12.09 | 12.22 | 2,381,834 | +0.05(+0.40%) |
Apr 25, 2019 | 12.26 | 12.27 | 12.04 | 12.17 | 1,754,929 | -0.10(-0.80%) |
Apr 24, 2019 | 12.22 | 12.35 | 12.07 | 12.26 | 2,531,153 | +0.02(+0.20%) |
Apr 23, 2019 | 11.89 | 12.25 | 11.82 | 12.24 | 4,931,231 | +0.36(+3.02%) |
Apr 22, 2019 | 12.05 | 12.11 | 11.82 | 11.88 | 3,399,308 | -0.21(-1.76%) |
Apr 18, 2019 | 12.24 | 12.31 | 12.06 | 12.09 | 4,238,658 | -0.14(-1.13%) |
Apr 17, 2019 | 12.07 | 12.40 | 11.97 | 12.23 | 6,234,713 | +0.20(+1.63%) |
Apr 16, 2019 | 11.55 | 12.10 | 11.29 | 12.04 | 12,810,356 | +0.34(+2.93%) |
Apr 15, 2019 | 12.00 | 12.04 | 11.66 | 11.69 | 3,753,705 | -0.30(-2.52%) |
Apr 12, 2019 | 11.98 | 12.19 | 11.77 | 12.00 | 5,501,769 | +0.20(+1.66%) |
Apr 11, 2019 | 11.86 | 12.00 | 11.72 | 11.80 | 5,157,126 | -0.01(-0.07%) |
Apr 10, 2019 | 11.77 | 11.82 | 11.51 | 11.81 | 6,850,200 | +0.03(+0.28%) |
Apr 09, 2019 | 11.94 | 11.99 | 11.75 | 11.77 | 1,991,041 | -0.23(-1.91%) |
Apr 08, 2019 | 12.02 | 12.15 | 11.99 | 12.00 | 2,186,774 | -0.02(-0.20%) |
Apr 05, 2019 | 12.00 | 12.06 | 11.90 | 12.03 | 2,554,511 | +0.04(+0.34%) |
Apr 04, 2019 | 11.76 | 12.00 | 11.73 | 11.99 | 3,167,554 | +0.23(+1.94%) |
Apr 03, 2019 | 11.87 | 11.95 | 11.70 | 11.76 | 3,195,590 | +0.02(+0.21%) |
Apr 02, 2019 | 11.74 | 11.89 | 11.66 | 11.73 | 2,724,421 | -0.06(-0.49%) |
Apr 01, 2019 | 11.50 | 11.80 | 11.45 | 11.79 | 3,838,728 | +0.38(+3.29%) |
Mar 29, 2019 | 11.54 | 11.56 | 11.37 | 11.42 | 3,602,204 | +0.01(+0.07%) |
Mar 28, 2019 | 11.36 | 11.49 | 11.28 | 11.41 | 4,477,811 | +0.08(+0.72%) |
Mar 27, 2019 | 11.28 | 11.36 | 11.15 | 11.33 | 3,329,550 | +0.03(+0.29%) |
Mar 26, 2019 | 11.16 | 11.32 | 11.09 | 11.29 | 3,152,376 | +0.24(+2.22%) |
Mar 25, 2019 | 10.99 | 11.13 | 10.90 | 11.05 | 3,093,682 | +0.06(+0.52%) |
Mar 22, 2019 | 11.34 | 11.34 | 10.86 | 10.99 | 7,232,821 | -0.50(-4.34%) |
Mar 21, 2019 | 11.65 | 11.81 | 11.46 | 11.49 | 6,154,499 | -0.25(-2.16%) |
Mar 20, 2019 | 12.08 | 12.15 | 11.73 | 11.74 | 2,807,190 | -0.38(-3.10%) |
Mar 19, 2019 | 12.52 | 12.52 | 12.10 | 12.12 | 2,650,436 | -0.33(-2.62%) |
Mar 18, 2019 | 12.29 | 12.55 | 12.26 | 12.44 | 4,206,554 | +0.21(+1.74%) |
Mar 15, 2019 | 12.11 | 12.23 | 12.08 | 12.23 | 5,986,121 | +0.09(+0.74%) |
Mar 14, 2019 | 12.10 | 12.16 | 12.06 | 12.14 | 1,884,096 | +0.07(+0.54%) |
Mar 13, 2019 | 12.04 | 12.12 | 12.00 | 12.08 | 4,024,262 | +0.06(+0.54%) |
Mar 12, 2019 | 12.04 | 12.10 | 11.93 | 12.01 | 2,066,700 | +0.00(+0.00%) |
Mar 11, 2019 | 12.04 | 12.08 | 11.98 | 12.01 | 3,646,411 | +0.02(+0.13%) |
Mar 08, 2019 | 11.97 | 12.04 | 11.88 | 12.00 | 2,720,984 | +0.00(+0.00%) |
Mar 07, 2019 | 12.21 | 12.21 | 11.98 | 12.00 | 3,285,889 | -0.28(-2.31%) |
Mar 06, 2019 | 12.50 | 12.55 | 12.25 | 12.28 | 2,557,077 | -0.26(-2.06%) |
Mar 05, 2019 | 12.57 | 12.60 | 12.34 | 12.54 | 2,307,927 | -0.05(-0.39%) |
Mar 04, 2019 | 12.58 | 12.69 | 12.47 | 12.59 | 3,260,446 | +0.01(+0.06%) |