Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.68 | 11.91 | 11.68 | 11.90 | 3,672,457 | +0.08(+0.70%) |
May 30, 2019 | 11.75 | 11.91 | 11.70 | 11.82 | 3,144,411 | +0.10(+0.86%) |
May 29, 2019 | 11.56 | 11.76 | 11.55 | 11.72 | 3,873,104 | +0.07(+0.63%) |
May 28, 2019 | 11.74 | 11.78 | 11.63 | 11.65 | 1,891,541 | -0.06(-0.55%) |
May 24, 2019 | 11.67 | 11.82 | 11.64 | 11.71 | 2,587,562 | +0.08(+0.71%) |
May 23, 2019 | 11.66 | 11.71 | 11.56 | 11.63 | 3,407,500 | -0.13(-1.09%) |
May 22, 2019 | 11.95 | 12.05 | 11.71 | 11.76 | 2,449,842 | -0.19(-1.61%) |
May 21, 2019 | 11.77 | 11.98 | 11.77 | 11.95 | 2,772,629 | +0.22(+1.87%) |
May 20, 2019 | 11.86 | 11.98 | 11.70 | 11.73 | 4,308,075 | -0.27(-2.29%) |
May 17, 2019 | 12.35 | 12.36 | 11.98 | 12.00 | 5,303,568 | -0.40(-3.25%) |
May 16, 2019 | 12.35 | 12.47 | 12.33 | 12.41 | 2,830,165 | +0.10(+0.82%) |
May 15, 2019 | 12.22 | 12.41 | 12.19 | 12.31 | 3,255,106 | +0.03(+0.22%) |
May 14, 2019 | 12.39 | 12.47 | 12.28 | 12.28 | 2,610,046 | -0.10(-0.81%) |
May 13, 2019 | 12.30 | 12.41 | 12.26 | 12.38 | 2,682,693 | -0.13(-1.03%) |
May 10, 2019 | 12.35 | 12.52 | 12.30 | 12.51 | 2,421,436 | +0.09(+0.74%) |
May 09, 2019 | 12.30 | 12.46 | 12.19 | 12.42 | 3,040,081 | +0.01(+0.07%) |
May 08, 2019 | 12.45 | 12.59 | 12.41 | 12.41 | 3,282,036 | -0.09(-0.73%) |
May 07, 2019 | 12.61 | 12.71 | 12.42 | 12.50 | 4,557,756 | -0.25(-1.94%) |
May 06, 2019 | 12.69 | 12.87 | 12.65 | 12.74 | 6,394,355 | -0.14(-1.07%) |
May 03, 2019 | 12.73 | 12.93 | 12.68 | 12.88 | 4,852,593 | +0.25(+1.96%) |
May 02, 2019 | 12.50 | 12.69 | 12.44 | 12.63 | 5,134,651 | +0.09(+0.73%) |
May 01, 2019 | 12.76 | 12.79 | 12.53 | 12.54 | 2,833,279 | -0.16(-1.30%) |
Apr 30, 2019 | 12.57 | 12.80 | 12.53 | 12.71 | 3,862,060 | +0.14(+1.09%) |
Apr 29, 2019 | 12.74 | 12.82 | 12.54 | 12.57 | 4,490,808 | -0.17(-1.37%) |
Apr 26, 2019 | 12.55 | 12.82 | 12.55 | 12.74 | 4,571,021 | +0.27(+2.20%) |
Apr 25, 2019 | 12.50 | 12.69 | 12.47 | 12.47 | 5,498,706 | -0.07(-0.58%) |
Apr 24, 2019 | 12.65 | 12.85 | 12.48 | 12.54 | 7,135,250 | -0.12(-0.94%) |
Apr 23, 2019 | 12.22 | 12.79 | 12.17 | 12.66 | 15,719,711 | +0.78(+6.55%) |
Apr 22, 2019 | 11.88 | 11.90 | 11.73 | 11.88 | 5,165,332 | +0.05(+0.39%) |
Apr 18, 2019 | 11.77 | 11.89 | 11.72 | 11.84 | 2,915,663 | +0.06(+0.54%) |
Apr 17, 2019 | 11.92 | 11.97 | 11.74 | 11.77 | 3,836,928 | -0.15(-1.23%) |
Apr 16, 2019 | 11.79 | 11.93 | 11.53 | 11.92 | 6,021,789 | -0.10(-0.84%) |
Apr 15, 2019 | 12.09 | 12.10 | 11.95 | 12.02 | 3,272,285 | -0.04(-0.30%) |
Apr 12, 2019 | 11.88 | 12.09 | 11.85 | 12.06 | 2,874,049 | +0.25(+2.09%) |
Apr 11, 2019 | 11.73 | 11.95 | 11.66 | 11.81 | 5,352,518 | +0.12(+1.02%) |
Apr 10, 2019 | 11.65 | 11.77 | 11.52 | 11.69 | 4,232,836 | +0.12(+1.03%) |
Apr 09, 2019 | 11.53 | 11.68 | 11.42 | 11.57 | 6,361,550 | +0.00(+0.00%) |
Apr 08, 2019 | 11.58 | 11.62 | 11.36 | 11.57 | 15,019,362 | -0.01(-0.08%) |
Apr 05, 2019 | 11.84 | 11.88 | 11.54 | 11.58 | 14,367,954 | -0.26(-2.17%) |
Apr 04, 2019 | 11.77 | 11.92 | 11.71 | 11.84 | 4,540,104 | +0.09(+0.78%) |
Apr 03, 2019 | 11.73 | 11.78 | 11.63 | 11.75 | 2,772,102 | +0.10(+0.86%) |
Apr 02, 2019 | 11.74 | 11.76 | 11.61 | 11.65 | 2,857,351 | -0.05(-0.47%) |
Apr 01, 2019 | 11.66 | 11.71 | 11.56 | 11.70 | 2,949,966 | +0.14(+1.19%) |
Mar 29, 2019 | 11.60 | 11.64 | 11.44 | 11.56 | 4,867,229 | +0.01(+0.08%) |
Mar 28, 2019 | 11.44 | 11.57 | 11.39 | 11.55 | 2,587,212 | +0.13(+1.12%) |
Mar 27, 2019 | 11.47 | 11.61 | 11.41 | 11.43 | 3,341,822 | -0.03(-0.24%) |
Mar 26, 2019 | 11.33 | 11.49 | 11.33 | 11.45 | 3,287,487 | +0.20(+1.79%) |
Mar 25, 2019 | 11.22 | 11.33 | 11.15 | 11.25 | 2,638,841 | -0.02(-0.16%) |
Mar 22, 2019 | 11.55 | 11.58 | 11.27 | 11.27 | 2,504,554 | -0.31(-2.69%) |
Mar 21, 2019 | 11.41 | 11.65 | 11.40 | 11.58 | 2,012,721 | +0.16(+1.44%) |
Mar 20, 2019 | 11.50 | 11.57 | 11.19 | 11.42 | 4,951,224 | -0.09(-0.80%) |
Mar 19, 2019 | 11.76 | 11.76 | 11.48 | 11.51 | 3,416,863 | -0.20(-1.72%) |
Mar 18, 2019 | 11.41 | 11.72 | 11.39 | 11.71 | 5,996,704 | +0.28(+2.48%) |
Mar 15, 2019 | 11.43 | 11.55 | 11.38 | 11.43 | 6,428,002 | +0.00(+0.00%) |
Mar 14, 2019 | 11.44 | 11.51 | 11.35 | 11.43 | 4,175,753 | +0.01(+0.12%) |
Mar 13, 2019 | 11.36 | 11.52 | 11.29 | 11.41 | 5,101,320 | +0.08(+0.72%) |
Mar 12, 2019 | 11.31 | 11.41 | 11.29 | 11.33 | 3,305,747 | +0.05(+0.48%) |
Mar 11, 2019 | 11.13 | 11.31 | 11.09 | 11.28 | 2,635,653 | +0.16(+1.47%) |
Mar 08, 2019 | 11.09 | 11.12 | 10.99 | 11.11 | 2,953,534 | -0.05(-0.41%) |
Mar 07, 2019 | 11.26 | 11.26 | 10.98 | 11.16 | 4,088,325 | -0.10(-0.89%) |
Mar 06, 2019 | 11.31 | 11.39 | 11.20 | 11.26 | 4,312,898 | -0.03(-0.24%) |
Mar 05, 2019 | 11.19 | 11.34 | 11.19 | 11.29 | 3,686,211 | +0.06(+0.57%) |
Mar 04, 2019 | 11.16 | 11.25 | 11.04 | 11.22 | 3,794,877 | +0.11(+0.98%) |