Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.67 | 10.86 | 10.49 | 10.80 | 11,475,496 | +0.01(+0.07%) |
May 30, 2019 | 10.78 | 11.01 | 10.70 | 10.79 | 6,421,570 | -0.01(-0.07%) |
May 29, 2019 | 11.22 | 11.31 | 10.61 | 10.80 | 12,021,421 | -0.53(-4.68%) |
May 28, 2019 | 11.93 | 11.95 | 11.32 | 11.33 | 9,243,203 | -0.58(-4.85%) |
May 24, 2019 | 12.06 | 12.19 | 11.88 | 11.91 | 3,292,636 | -0.08(-0.66%) |
May 23, 2019 | 12.14 | 12.22 | 11.94 | 11.99 | 4,637,686 | -0.28(-2.26%) |
May 22, 2019 | 12.22 | 12.44 | 12.13 | 12.26 | 5,289,392 | -0.02(-0.13%) |
May 21, 2019 | 12.18 | 12.36 | 12.13 | 12.28 | 4,816,770 | +0.06(+0.52%) |
May 20, 2019 | 12.07 | 12.22 | 11.89 | 12.22 | 5,176,343 | -0.02(-0.13%) |
May 17, 2019 | 12.29 | 12.50 | 12.16 | 12.23 | 4,134,027 | -0.06(-0.51%) |
May 16, 2019 | 12.37 | 12.60 | 12.27 | 12.30 | 4,186,770 | -0.07(-0.58%) |
May 15, 2019 | 12.04 | 12.39 | 11.94 | 12.37 | 8,970,673 | +0.28(+2.29%) |
May 14, 2019 | 12.07 | 12.26 | 11.93 | 12.09 | 5,983,642 | +0.06(+0.53%) |
May 13, 2019 | 11.80 | 12.06 | 11.73 | 12.03 | 6,026,870 | -0.09(-0.78%) |
May 10, 2019 | 12.12 | 12.20 | 11.81 | 12.12 | 5,883,544 | -0.03(-0.26%) |
May 09, 2019 | 12.21 | 12.32 | 12.01 | 12.15 | 6,607,711 | -0.13(-1.09%) |
May 08, 2019 | 12.58 | 12.70 | 12.26 | 12.29 | 6,450,167 | -0.34(-2.69%) |
May 07, 2019 | 12.51 | 12.91 | 12.49 | 12.63 | 9,131,805 | -0.02(-0.12%) |
May 06, 2019 | 12.75 | 12.86 | 12.52 | 12.64 | 10,443,190 | -0.51(-3.91%) |
May 03, 2019 | 12.30 | 13.21 | 12.26 | 13.16 | 24,766,500 | +1.57(+13.52%) |
May 02, 2019 | 11.34 | 11.65 | 11.34 | 11.59 | 9,116,459 | +0.24(+2.09%) |
May 01, 2019 | 11.41 | 11.64 | 11.25 | 11.35 | 9,413,953 | -0.02(-0.21%) |
Apr 30, 2019 | 11.39 | 11.47 | 11.23 | 11.38 | 9,066,059 | -0.03(-0.28%) |
Apr 29, 2019 | 11.39 | 11.62 | 11.33 | 11.41 | 7,142,756 | +0.08(+0.70%) |
Apr 26, 2019 | 10.79 | 11.39 | 10.79 | 11.33 | 9,848,712 | +0.55(+5.06%) |
Apr 25, 2019 | 11.20 | 11.22 | 10.74 | 10.78 | 10,633,788 | -0.47(-4.22%) |
Apr 24, 2019 | 11.24 | 11.35 | 11.12 | 11.26 | 7,290,615 | +0.05(+0.42%) |
Apr 23, 2019 | 11.46 | 11.50 | 11.20 | 11.21 | 9,738,075 | -0.19(-1.66%) |
Apr 22, 2019 | 11.99 | 12.06 | 11.39 | 11.40 | 12,978,011 | -0.59(-4.88%) |
Apr 18, 2019 | 11.99 | 12.10 | 11.96 | 11.99 | 9,127,646 | -0.01(-0.07%) |
Apr 17, 2019 | 12.07 | 12.16 | 11.95 | 11.99 | 5,427,699 | -0.02(-0.13%) |
Apr 16, 2019 | 12.02 | 12.07 | 11.89 | 12.01 | 6,970,289 | +0.00(+0.00%) |
Apr 15, 2019 | 12.18 | 12.18 | 11.99 | 12.01 | 6,210,324 | -0.17(-1.36%) |
Apr 12, 2019 | 12.21 | 12.33 | 12.11 | 12.18 | 7,484,045 | +0.02(+0.20%) |
Apr 11, 2019 | 12.26 | 12.32 | 12.12 | 12.15 | 5,650,863 | -0.09(-0.77%) |
Apr 10, 2019 | 12.13 | 12.25 | 12.03 | 12.25 | 3,953,600 | +0.15(+1.24%) |
Apr 09, 2019 | 12.41 | 12.46 | 12.07 | 12.10 | 6,499,731 | -0.37(-2.98%) |
Apr 08, 2019 | 12.58 | 12.66 | 12.37 | 12.47 | 5,725,557 | -0.07(-0.57%) |
Apr 05, 2019 | 12.37 | 12.73 | 12.33 | 12.54 | 6,992,760 | +0.22(+1.80%) |
Apr 04, 2019 | 12.12 | 12.38 | 12.09 | 12.32 | 7,034,382 | +0.20(+1.63%) |
Apr 03, 2019 | 12.26 | 12.36 | 12.03 | 12.12 | 5,866,743 | -0.02(-0.13%) |
Apr 02, 2019 | 12.18 | 12.38 | 12.13 | 12.14 | 5,376,614 | -0.08(-0.65%) |
Apr 01, 2019 | 12.18 | 12.37 | 12.08 | 12.22 | 7,365,742 | +0.08(+0.65%) |
Mar 29, 2019 | 12.27 | 12.29 | 12.01 | 12.14 | 8,479,761 | -0.08(-0.65%) |
Mar 28, 2019 | 12.14 | 12.30 | 12.01 | 12.22 | 5,355,569 | +0.09(+0.72%) |
Mar 27, 2019 | 12.10 | 12.22 | 11.95 | 12.13 | 4,248,586 | +0.05(+0.39%) |
Mar 26, 2019 | 11.98 | 12.26 | 11.92 | 12.08 | 5,568,984 | +0.16(+1.33%) |
Mar 25, 2019 | 11.84 | 11.97 | 11.65 | 11.92 | 6,294,728 | +0.06(+0.47%) |
Mar 22, 2019 | 12.46 | 12.46 | 11.86 | 11.87 | 8,755,169 | -0.63(-5.06%) |
Mar 21, 2019 | 12.47 | 12.61 | 12.41 | 12.50 | 5,588,046 | +0.04(+0.32%) |
Mar 20, 2019 | 12.55 | 12.64 | 12.23 | 12.46 | 13,624,149 | -0.10(-0.76%) |
Mar 19, 2019 | 12.70 | 12.75 | 12.50 | 12.56 | 8,769,908 | -0.09(-0.69%) |
Mar 18, 2019 | 12.31 | 12.88 | 12.31 | 12.64 | 11,680,506 | +0.33(+2.70%) |
Mar 15, 2019 | 12.35 | 12.46 | 11.98 | 12.31 | 24,438,006 | +0.09(+0.71%) |
Mar 14, 2019 | 12.32 | 12.59 | 12.13 | 12.22 | 9,206,932 | -0.02(-0.13%) |
Mar 13, 2019 | 12.39 | 12.47 | 12.22 | 12.24 | 8,325,601 | -0.09(-0.77%) |
Mar 12, 2019 | 12.36 | 12.45 | 12.05 | 12.33 | 8,675,563 | -0.02(-0.13%) |
Mar 11, 2019 | 12.38 | 12.42 | 12.14 | 12.35 | 7,579,424 | +0.13(+1.10%) |
Mar 08, 2019 | 12.18 | 12.56 | 12.04 | 12.22 | 8,824,938 | -0.05(-0.39%) |
Mar 07, 2019 | 12.32 | 12.49 | 12.23 | 12.26 | 7,306,680 | -0.15(-1.21%) |
Mar 06, 2019 | 12.67 | 12.77 | 12.37 | 12.41 | 8,117,295 | -0.25(-1.94%) |
Mar 05, 2019 | 12.71 | 12.84 | 12.66 | 12.66 | 10,848,264 | -0.09(-0.68%) |
Mar 04, 2019 | 12.66 | 12.98 | 12.55 | 12.75 | 8,059,598 | -0.05(-0.37%) |