Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.44 | 10.50 | 10.36 | 10.41 | 3,791,273 | -0.13(-1.21%) |
May 30, 2019 | 10.64 | 10.68 | 10.51 | 10.54 | 2,045,089 | -0.05(-0.43%) |
May 29, 2019 | 10.53 | 10.62 | 10.48 | 10.59 | 2,413,925 | -0.04(-0.34%) |
May 28, 2019 | 10.73 | 10.74 | 10.62 | 10.62 | 2,428,949 | -0.23(-2.10%) |
May 24, 2019 | 10.82 | 10.87 | 10.76 | 10.85 | 2,581,257 | +0.13(+1.19%) |
May 23, 2019 | 10.64 | 10.74 | 10.61 | 10.72 | 2,684,433 | -0.13(-1.17%) |
May 22, 2019 | 10.87 | 10.92 | 10.84 | 10.85 | 1,817,325 | -0.12(-1.08%) |
May 21, 2019 | 10.93 | 10.99 | 10.88 | 10.97 | 2,263,152 | +0.04(+0.33%) |
May 20, 2019 | 10.84 | 10.96 | 10.82 | 10.93 | 3,330,326 | +0.04(+0.33%) |
May 17, 2019 | 10.84 | 11.00 | 10.84 | 10.90 | 2,563,039 | -0.03(-0.25%) |
May 16, 2019 | 10.90 | 11.02 | 10.89 | 10.92 | 6,592,665 | +0.18(+1.70%) |
May 15, 2019 | 10.67 | 10.81 | 10.63 | 10.74 | 3,320,262 | -0.02(-0.17%) |
May 14, 2019 | 10.69 | 10.83 | 10.66 | 10.76 | 3,456,176 | +0.02(+0.17%) |
May 13, 2019 | 10.75 | 10.82 | 10.72 | 10.74 | 4,612,822 | -0.31(-2.80%) |
May 10, 2019 | 10.96 | 11.08 | 10.90 | 11.05 | 3,305,730 | +0.01(+0.08%) |
May 09, 2019 | 10.92 | 11.08 | 10.84 | 11.04 | 4,839,128 | -0.14(-1.22%) |
May 08, 2019 | 11.17 | 11.26 | 11.14 | 11.18 | 4,213,682 | +0.05(+0.41%) |
May 07, 2019 | 11.21 | 11.23 | 11.10 | 11.13 | 4,208,585 | -0.31(-2.71%) |
May 06, 2019 | 11.36 | 11.47 | 11.33 | 11.44 | 3,771,592 | -0.70(-5.78%) |
May 03, 2019 | 12.17 | 12.20 | 12.05 | 12.15 | 5,789,309 | -0.05(-0.37%) |
May 02, 2019 | 12.20 | 12.25 | 12.13 | 12.19 | 3,220,942 | +0.09(+0.75%) |
May 01, 2019 | 12.21 | 12.32 | 12.09 | 12.10 | 3,350,730 | -0.15(-1.19%) |
Apr 30, 2019 | 12.32 | 12.34 | 12.17 | 12.25 | 2,408,833 | -0.08(-0.67%) |
Apr 29, 2019 | 12.23 | 12.35 | 12.22 | 12.33 | 2,969,103 | +0.22(+1.81%) |
Apr 26, 2019 | 12.09 | 12.15 | 12.05 | 12.11 | 3,176,882 | -0.01(-0.08%) |
Apr 25, 2019 | 12.07 | 12.20 | 12.07 | 12.12 | 6,349,286 | +0.12(+0.99%) |
Apr 24, 2019 | 12.04 | 12.04 | 11.93 | 12.00 | 3,340,497 | +0.07(+0.61%) |
Apr 23, 2019 | 11.95 | 12.03 | 11.89 | 11.93 | 3,641,984 | -0.15(-1.28%) |
Apr 22, 2019 | 12.05 | 12.10 | 12.00 | 12.08 | 2,809,376 | +0.00(+0.00%) |
Apr 18, 2019 | 12.10 | 12.14 | 12.04 | 12.08 | 3,004,242 | -0.06(-0.53%) |
Apr 17, 2019 | 12.10 | 12.15 | 12.04 | 12.15 | 2,581,691 | +0.19(+1.60%) |
Apr 16, 2019 | 11.86 | 11.98 | 11.86 | 11.95 | 4,027,811 | +0.18(+1.55%) |
Apr 15, 2019 | 11.80 | 11.83 | 11.74 | 11.77 | 4,259,440 | +0.06(+0.54%) |
Apr 12, 2019 | 11.77 | 11.84 | 11.68 | 11.71 | 4,309,413 | +0.12(+1.02%) |
Apr 11, 2019 | 11.51 | 11.62 | 11.48 | 11.59 | 4,216,155 | +0.23(+2.00%) |
Apr 10, 2019 | 11.38 | 11.40 | 11.31 | 11.36 | 1,761,234 | -0.05(-0.40%) |
Apr 09, 2019 | 11.44 | 11.44 | 11.37 | 11.41 | 2,615,324 | -0.01(-0.08%) |
Apr 08, 2019 | 11.42 | 11.44 | 11.37 | 11.42 | 1,849,296 | -0.03(-0.24%) |
Apr 05, 2019 | 11.48 | 11.52 | 11.42 | 11.44 | 2,263,855 | -0.03(-0.24%) |
Apr 04, 2019 | 11.43 | 11.53 | 11.43 | 11.47 | 2,560,446 | +0.05(+0.48%) |
Apr 03, 2019 | 11.43 | 11.48 | 11.38 | 11.42 | 4,070,406 | +0.11(+0.97%) |
Apr 02, 2019 | 11.28 | 11.32 | 11.19 | 11.31 | 3,247,609 | +0.01(+0.08%) |
Apr 01, 2019 | 11.19 | 11.33 | 11.19 | 11.30 | 6,144,452 | +0.26(+2.39%) |
Mar 29, 2019 | 11.06 | 11.12 | 10.99 | 11.03 | 3,213,100 | +0.11(+1.00%) |
Mar 28, 2019 | 10.92 | 10.96 | 10.86 | 10.92 | 3,983,113 | -0.03(-0.25%) |
Mar 27, 2019 | 11.06 | 11.11 | 10.94 | 10.95 | 4,343,365 | +0.09(+0.84%) |
Mar 26, 2019 | 10.91 | 10.95 | 10.79 | 10.86 | 5,907,919 | +0.06(+0.59%) |
Mar 25, 2019 | 10.82 | 10.89 | 10.75 | 10.80 | 4,509,945 | -0.03(-0.25%) |
Mar 22, 2019 | 10.98 | 11.00 | 10.82 | 10.82 | 7,854,513 | -0.33(-2.94%) |
Mar 21, 2019 | 11.12 | 11.21 | 11.12 | 11.15 | 3,392,697 | -0.07(-0.65%) |
Mar 20, 2019 | 11.25 | 11.33 | 11.19 | 11.23 | 4,116,951 | -0.23(-1.99%) |
Mar 19, 2019 | 11.58 | 11.63 | 11.43 | 11.45 | 4,828,883 | +0.05(+0.48%) |
Mar 18, 2019 | 11.37 | 11.42 | 11.36 | 11.40 | 3,020,316 | +0.26(+2.29%) |
Mar 15, 2019 | 11.05 | 11.15 | 11.04 | 11.14 | 4,346,399 | -0.05(-0.41%) |
Mar 14, 2019 | 11.22 | 11.25 | 11.17 | 11.19 | 1,928,495 | +0.03(+0.25%) |
Mar 13, 2019 | 11.11 | 11.18 | 11.11 | 11.16 | 1,856,875 | +0.13(+1.16%) |
Mar 12, 2019 | 11.04 | 11.09 | 11.00 | 11.03 | 2,372,444 | +0.01(+0.08%) |
Mar 11, 2019 | 11.02 | 11.09 | 10.99 | 11.02 | 4,342,685 | +0.15(+1.43%) |
Mar 08, 2019 | 10.74 | 10.90 | 10.74 | 10.87 | 3,631,365 | -0.07(-0.67%) |
Mar 07, 2019 | 11.07 | 11.08 | 10.92 | 10.94 | 5,483,734 | -0.32(-2.83%) |
Mar 06, 2019 | 11.43 | 11.44 | 11.23 | 11.26 | 3,573,992 | -0.12(-1.04%) |
Mar 05, 2019 | 11.40 | 11.41 | 11.30 | 11.38 | 3,482,439 | -0.13(-1.11%) |
Mar 04, 2019 | 11.61 | 11.64 | 11.43 | 11.51 | 5,200,296 | -0.07(-0.63%) |