Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.12 | 10.49 | 10.09 | 10.16 | 801,300 | -0.09(-0.88%) |
May 30, 2019 | 10.34 | 10.42 | 10.12 | 10.25 | 470,388 | -0.10(-0.97%) |
May 29, 2019 | 10.39 | 10.49 | 10.25 | 10.35 | 488,476 | -0.09(-0.86%) |
May 28, 2019 | 10.62 | 10.68 | 10.43 | 10.44 | 480,061 | -0.18(-1.69%) |
May 24, 2019 | 11.50 | 11.53 | 10.60 | 10.62 | 513,700 | -0.85(-7.41%) |
May 23, 2019 | 10.90 | 11.51 | 10.81 | 11.47 | 2,145,065 | +0.47(+4.27%) |
May 22, 2019 | 10.65 | 11.01 | 10.57 | 11.00 | 715,214 | +0.28(+2.61%) |
May 21, 2019 | 10.33 | 10.76 | 10.29 | 10.72 | 829,582 | +0.43(+4.18%) |
May 20, 2019 | 10.36 | 10.40 | 10.23 | 10.29 | 458,612 | -0.15(-1.44%) |
May 17, 2019 | 10.49 | 10.60 | 10.40 | 10.44 | 322,900 | -0.18(-1.69%) |
May 16, 2019 | 10.77 | 10.82 | 10.53 | 10.62 | 359,521 | -0.10(-0.93%) |
May 15, 2019 | 10.47 | 10.73 | 10.46 | 10.72 | 410,156 | +0.13(+1.23%) |
May 14, 2019 | 10.35 | 10.60 | 10.29 | 10.59 | 480,305 | +0.34(+3.32%) |
May 13, 2019 | 10.75 | 10.75 | 10.25 | 10.25 | 564,892 | -0.72(-6.56%) |
May 10, 2019 | 11.08 | 11.29 | 10.84 | 10.97 | 571,900 | -0.64(-5.51%) |
May 09, 2019 | 11.70 | 11.71 | 11.53 | 11.61 | 653,352 | -0.04(-0.34%) |
May 08, 2019 | 11.50 | 11.72 | 11.50 | 11.65 | 337,501 | +0.15(+1.30%) |
May 07, 2019 | 11.57 | 11.74 | 11.40 | 11.50 | 490,461 | -0.23(-1.96%) |
May 06, 2019 | 11.70 | 11.76 | 11.62 | 11.73 | 519,229 | -0.12(-1.01%) |
May 03, 2019 | 11.78 | 11.95 | 11.73 | 11.85 | 559,500 | +0.11(+0.94%) |
May 02, 2019 | 11.72 | 11.81 | 11.61 | 11.74 | 363,283 | +0.03(+0.26%) |
May 01, 2019 | 11.64 | 11.80 | 11.62 | 11.71 | 970,639 | +0.10(+0.86%) |
Apr 30, 2019 | 11.48 | 11.80 | 11.31 | 11.61 | 1,120,408 | +0.19(+1.66%) |
Apr 29, 2019 | 11.26 | 11.50 | 11.26 | 11.42 | 442,650 | +0.16(+1.42%) |
Apr 26, 2019 | 11.18 | 11.27 | 11.04 | 11.26 | 449,400 | +0.12(+1.08%) |
Apr 25, 2019 | 11.02 | 11.21 | 10.92 | 11.14 | 449,813 | +0.05(+0.45%) |
Apr 24, 2019 | 10.97 | 11.15 | 10.90 | 11.09 | 689,823 | +0.11(+1.00%) |
Apr 23, 2019 | 10.88 | 11.15 | 10.88 | 10.98 | 567,444 | +0.09(+0.83%) |
Apr 22, 2019 | 10.87 | 10.96 | 10.76 | 10.89 | 628,874 | -0.03(-0.27%) |
Apr 18, 2019 | 10.88 | 11.10 | 10.86 | 10.92 | 648,400 | +0.02(+0.18%) |
Apr 17, 2019 | 11.15 | 11.15 | 10.88 | 10.90 | 671,655 | -0.23(-2.07%) |
Apr 16, 2019 | 10.89 | 11.14 | 10.85 | 11.13 | 1,044,159 | +0.28(+2.58%) |
Apr 15, 2019 | 10.85 | 10.95 | 10.77 | 10.85 | 929,281 | +0.01(+0.09%) |
Apr 12, 2019 | 10.93 | 11.05 | 10.80 | 10.84 | 1,091,400 | +0.14(+1.31%) |
Apr 11, 2019 | 10.30 | 10.79 | 10.26 | 10.70 | 2,547,837 | +0.44(+4.29%) |
Apr 10, 2019 | 10.20 | 10.30 | 10.07 | 10.26 | 3,687,867 | +0.05(+0.49%) |
Apr 09, 2019 | 10.45 | 10.50 | 10.19 | 10.21 | 698,607 | -0.31(-2.95%) |
Apr 08, 2019 | 10.50 | 10.64 | 10.48 | 10.52 | 977,832 | -0.03(-0.28%) |
Apr 05, 2019 | 10.55 | 10.59 | 10.47 | 10.55 | 957,300 | +0.05(+0.48%) |
Apr 04, 2019 | 10.45 | 10.63 | 10.45 | 10.50 | 765,034 | +0.02(+0.19%) |
Apr 03, 2019 | 10.56 | 10.74 | 10.44 | 10.48 | 979,293 | -0.09(-0.85%) |
Apr 02, 2019 | 10.75 | 10.80 | 10.53 | 10.57 | 935,569 | -0.14(-1.31%) |
Apr 01, 2019 | 10.56 | 10.75 | 10.49 | 10.71 | 1,135,385 | +0.33(+3.18%) |
Mar 29, 2019 | 10.43 | 10.49 | 10.29 | 10.38 | 525,300 | +0.01(+0.10%) |
Mar 28, 2019 | 10.35 | 10.42 | 10.28 | 10.37 | 585,601 | +0.04(+0.39%) |
Mar 27, 2019 | 10.47 | 10.61 | 10.29 | 10.33 | 780,237 | -0.18(-1.71%) |
Mar 26, 2019 | 10.55 | 10.61 | 10.37 | 10.51 | 1,614,920 | +0.05(+0.48%) |
Mar 25, 2019 | 10.38 | 10.55 | 10.20 | 10.46 | 3,585,634 | +0.08(+0.77%) |
Mar 22, 2019 | 10.53 | 10.66 | 10.37 | 10.38 | 830,700 | -0.29(-2.72%) |
Mar 21, 2019 | 10.54 | 10.82 | 10.54 | 10.67 | 868,528 | +0.04(+0.38%) |
Mar 20, 2019 | 10.89 | 10.97 | 10.61 | 10.63 | 616,057 | -0.29(-2.66%) |
Mar 19, 2019 | 11.19 | 11.26 | 10.91 | 10.92 | 262,327 | -0.26(-2.33%) |
Mar 18, 2019 | 11.23 | 11.35 | 11.14 | 11.18 | 387,874 | -0.02(-0.18%) |
Mar 15, 2019 | 11.13 | 11.32 | 11.10 | 11.20 | 877,500 | +0.08(+0.72%) |
Mar 14, 2019 | 11.09 | 11.20 | 10.98 | 11.12 | 766,724 | +0.03(+0.27%) |
Mar 13, 2019 | 10.96 | 11.23 | 10.96 | 11.09 | 839,923 | +0.17(+1.56%) |
Mar 12, 2019 | 10.99 | 11.04 | 10.85 | 10.92 | 901,489 | -0.05(-0.46%) |
Mar 11, 2019 | 10.79 | 11.05 | 10.78 | 10.97 | 350,000 | +0.24(+2.24%) |
Mar 08, 2019 | 10.53 | 10.74 | 10.48 | 10.73 | 279,400 | +0.12(+1.13%) |
Mar 07, 2019 | 10.68 | 10.72 | 10.46 | 10.61 | 489,845 | -0.07(-0.66%) |
Mar 06, 2019 | 11.03 | 11.03 | 10.65 | 10.68 | 602,772 | -0.40(-3.61%) |
Mar 05, 2019 | 11.22 | 11.30 | 11.08 | 11.08 | 511,928 | -0.17(-1.51%) |
Mar 04, 2019 | 11.10 | 11.29 | 10.96 | 11.25 | 1,206,282 | +0.20(+1.81%) |