Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.67 | 11.81 | 11.65 | 11.77 | 6,197,731 | -0.05(-0.41%) |
May 30, 2019 | 11.77 | 11.85 | 11.69 | 11.82 | 8,850,026 | +0.24(+2.03%) |
May 29, 2019 | 11.74 | 11.78 | 11.49 | 11.58 | 12,153,483 | -0.33(-2.80%) |
May 28, 2019 | 12.22 | 12.23 | 11.92 | 11.92 | 11,835,604 | -0.26(-2.17%) |
May 24, 2019 | 11.94 | 12.23 | 11.94 | 12.18 | 8,794,250 | +0.77(+6.70%) |
May 23, 2019 | 11.42 | 11.47 | 11.36 | 11.42 | 12,317,073 | +0.16(+1.39%) |
May 22, 2019 | 11.27 | 11.37 | 11.26 | 11.26 | 6,402,877 | -0.06(-0.52%) |
May 21, 2019 | 11.17 | 11.32 | 11.12 | 11.32 | 7,084,336 | -0.10(-0.86%) |
May 20, 2019 | 11.30 | 11.45 | 11.26 | 11.42 | 14,205,477 | +0.66(+6.11%) |
May 17, 2019 | 10.77 | 10.84 | 10.74 | 10.76 | 5,368,423 | +0.13(+1.20%) |
May 16, 2019 | 10.60 | 10.69 | 10.59 | 10.63 | 6,945,586 | +0.16(+1.50%) |
May 15, 2019 | 10.45 | 10.52 | 10.40 | 10.47 | 5,051,443 | -0.05(-0.47%) |
May 14, 2019 | 10.54 | 10.61 | 10.52 | 10.52 | 12,356,112 | +0.11(+1.04%) |
May 13, 2019 | 10.38 | 10.41 | 10.31 | 10.41 | 9,143,441 | -0.27(-2.57%) |
May 10, 2019 | 10.67 | 10.76 | 10.65 | 10.69 | 8,614,073 | +0.01(+0.09%) |
May 09, 2019 | 10.51 | 10.70 | 10.47 | 10.68 | 10,384,496 | +0.11(+1.02%) |
May 08, 2019 | 10.69 | 10.69 | 10.53 | 10.57 | 11,197,602 | -0.13(-1.19%) |
May 07, 2019 | 10.83 | 10.84 | 10.68 | 10.70 | 7,984,080 | -0.40(-3.62%) |
May 06, 2019 | 11.05 | 11.23 | 10.95 | 11.10 | 9,324,473 | -0.12(-1.05%) |
May 03, 2019 | 11.30 | 11.36 | 11.22 | 11.22 | 6,849,920 | +0.15(+1.33%) |
May 02, 2019 | 11.06 | 11.11 | 11.02 | 11.07 | 5,237,287 | -0.11(-0.97%) |
May 01, 2019 | 11.29 | 11.30 | 11.17 | 11.18 | 5,622,263 | -0.05(-0.44%) |
Apr 30, 2019 | 11.31 | 11.36 | 11.21 | 11.23 | 6,591,510 | -0.08(-0.69%) |
Apr 29, 2019 | 11.38 | 11.40 | 11.27 | 11.31 | 8,580,528 | -0.05(-0.43%) |
Apr 26, 2019 | 11.30 | 11.43 | 11.28 | 11.36 | 4,719,192 | +0.30(+2.75%) |
Apr 25, 2019 | 11.02 | 11.06 | 10.95 | 11.05 | 3,535,521 | -0.03(-0.27%) |
Apr 24, 2019 | 11.15 | 11.21 | 11.08 | 11.08 | 4,460,415 | -0.05(-0.44%) |
Apr 23, 2019 | 11.06 | 11.13 | 11.03 | 11.13 | 5,457,479 | +0.09(+0.80%) |
Apr 22, 2019 | 11.05 | 11.08 | 11.00 | 11.04 | 2,602,265 | -0.26(-2.34%) |
Apr 18, 2019 | 11.32 | 11.33 | 11.18 | 11.31 | 5,029,277 | -0.10(-0.86%) |
Apr 17, 2019 | 11.43 | 11.49 | 11.32 | 11.41 | 4,491,613 | -0.02(-0.17%) |
Apr 16, 2019 | 11.31 | 11.45 | 11.31 | 11.43 | 6,454,150 | +0.37(+3.37%) |
Apr 15, 2019 | 11.03 | 11.07 | 10.94 | 11.05 | 5,173,323 | +0.02(+0.18%) |
Apr 12, 2019 | 11.01 | 11.05 | 10.99 | 11.03 | 3,968,501 | +0.06(+0.54%) |
Apr 11, 2019 | 11.03 | 11.03 | 10.94 | 10.97 | 3,355,827 | -0.06(-0.53%) |
Apr 10, 2019 | 10.99 | 11.11 | 10.99 | 11.03 | 6,729,366 | +0.01(+0.09%) |
Apr 09, 2019 | 11.07 | 11.08 | 10.96 | 11.02 | 24,718,398 | +0.17(+1.54%) |
Apr 08, 2019 | 10.89 | 10.94 | 10.85 | 10.86 | 10,457,077 | -0.18(-1.60%) |
Apr 05, 2019 | 10.97 | 11.04 | 10.93 | 11.03 | 33,826,128 | +0.10(+0.90%) |
Apr 04, 2019 | 11.03 | 11.06 | 10.93 | 10.93 | 13,243,651 | -0.23(-2.02%) |
Apr 03, 2019 | 11.25 | 11.25 | 11.07 | 11.16 | 11,499,284 | -0.16(-1.39%) |
Apr 02, 2019 | 11.20 | 11.36 | 11.18 | 11.32 | 10,760,890 | +0.08(+0.70%) |
Apr 01, 2019 | 11.22 | 11.27 | 11.17 | 11.24 | 6,671,254 | +0.00(+0.00%) |
Mar 29, 2019 | 11.19 | 11.27 | 11.16 | 11.24 | 5,537,793 | +0.05(+0.44%) |
Mar 28, 2019 | 11.17 | 11.24 | 11.11 | 11.19 | 5,446,002 | +0.16(+1.42%) |
Mar 27, 2019 | 11.08 | 11.12 | 11.01 | 11.03 | 7,739,433 | +0.01(+0.09%) |
Mar 26, 2019 | 11.08 | 11.10 | 10.96 | 11.02 | 7,548,586 | +0.25(+2.37%) |
Mar 25, 2019 | 10.84 | 10.88 | 10.70 | 10.77 | 9,841,231 | -0.10(-0.90%) |
Mar 22, 2019 | 11.06 | 11.06 | 10.85 | 10.87 | 9,243,828 | -0.28(-2.55%) |
Mar 21, 2019 | 11.14 | 11.18 | 11.10 | 11.15 | 3,434,120 | -0.04(-0.35%) |
Mar 20, 2019 | 11.16 | 11.26 | 11.11 | 11.19 | 5,919,837 | -0.05(-0.44%) |
Mar 19, 2019 | 11.25 | 11.27 | 11.20 | 11.24 | 5,502,469 | +0.00(+0.00%) |
Mar 18, 2019 | 11.20 | 11.25 | 11.17 | 11.24 | 6,386,066 | +0.15(+1.33%) |
Mar 15, 2019 | 11.10 | 11.18 | 11.08 | 11.09 | 7,741,836 | +0.21(+1.89%) |
Mar 14, 2019 | 10.92 | 10.93 | 10.83 | 10.89 | 5,544,254 | -0.05(-0.45%) |
Mar 13, 2019 | 10.96 | 11.00 | 10.91 | 10.93 | 6,301,386 | +0.05(+0.45%) |
Mar 12, 2019 | 10.81 | 10.90 | 10.79 | 10.89 | 7,169,363 | +0.28(+2.68%) |
Mar 11, 2019 | 10.47 | 10.61 | 10.44 | 10.60 | 8,625,220 | +0.31(+3.05%) |
Mar 08, 2019 | 10.30 | 10.39 | 10.23 | 10.29 | 9,651,395 | +0.07(+0.67%) |
Mar 07, 2019 | 10.31 | 10.33 | 10.19 | 10.22 | 8,700,263 | -0.08(-0.76%) |
Mar 06, 2019 | 10.30 | 10.40 | 10.26 | 10.30 | 8,294,082 | +0.15(+1.45%) |
Mar 05, 2019 | 9.964 | 10.15 | 9.954 | 10.15 | 9,388,054 | +0.43(+4.44%) |
Mar 04, 2019 | 9.738 | 9.738 | 9.640 | 9.719 | 5,212,293 | -0.02(-0.20%) |