Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.00 | 11.14 | 10.78 | 11.14 | 393,516 | +0.11(+1.00%) |
May 30, 2019 | 11.10 | 11.29 | 11.00 | 11.03 | 344,891 | -0.06(-0.58%) |
May 29, 2019 | 11.07 | 11.11 | 10.75 | 11.09 | 879,930 | -0.03(-0.23%) |
May 28, 2019 | 11.33 | 11.34 | 11.09 | 11.12 | 822,001 | -0.14(-1.21%) |
May 24, 2019 | 11.41 | 11.53 | 11.24 | 11.26 | 1,084,758 | -0.10(-0.91%) |
May 23, 2019 | 11.65 | 11.68 | 11.33 | 11.36 | 1,138,344 | -0.33(-2.82%) |
May 22, 2019 | 11.88 | 11.92 | 11.66 | 11.69 | 495,511 | -0.23(-1.90%) |
May 21, 2019 | 11.92 | 11.97 | 11.88 | 11.92 | 465,809 | +0.00(+0.00%) |
May 20, 2019 | 12.09 | 12.16 | 11.87 | 11.92 | 607,682 | -0.12(-0.97%) |
May 17, 2019 | 12.30 | 12.30 | 12.01 | 12.03 | 766,175 | -0.17(-1.38%) |
May 16, 2019 | 11.94 | 12.32 | 11.93 | 12.20 | 798,335 | +0.25(+2.11%) |
May 15, 2019 | 12.01 | 12.06 | 11.82 | 11.95 | 395,376 | -0.05(-0.38%) |
May 14, 2019 | 11.84 | 12.05 | 11.83 | 11.99 | 446,581 | +0.17(+1.42%) |
May 13, 2019 | 11.83 | 11.96 | 11.75 | 11.83 | 860,353 | -0.12(-1.03%) |
May 10, 2019 | 11.98 | 12.08 | 11.89 | 11.95 | 698,967 | -0.04(-0.32%) |
May 09, 2019 | 11.99 | 12.01 | 11.83 | 11.99 | 656,061 | -0.05(-0.38%) |
May 08, 2019 | 12.00 | 12.19 | 11.98 | 12.03 | 488,938 | -0.03(-0.27%) |
May 07, 2019 | 12.16 | 12.22 | 11.93 | 12.06 | 922,772 | -0.11(-0.93%) |
May 06, 2019 | 12.14 | 12.20 | 12.02 | 12.18 | 838,409 | -0.04(-0.36%) |
May 03, 2019 | 12.11 | 12.23 | 12.03 | 12.22 | 1,249,393 | +0.18(+1.46%) |
May 02, 2019 | 12.03 | 12.11 | 11.93 | 12.05 | 695,867 | +0.03(+0.21%) |
May 01, 2019 | 12.13 | 12.18 | 11.93 | 12.02 | 1,103,961 | -0.11(-0.88%) |
Apr 30, 2019 | 12.37 | 12.39 | 12.01 | 12.13 | 1,276,879 | -0.04(-0.36%) |
Apr 29, 2019 | 12.51 | 12.52 | 12.10 | 12.17 | 1,352,702 | -0.03(-0.26%) |
Apr 26, 2019 | 12.10 | 12.24 | 12.07 | 12.20 | 1,036,473 | +0.12(+0.99%) |
Apr 25, 2019 | 11.88 | 12.15 | 11.88 | 12.08 | 1,212,882 | +0.20(+1.70%) |
Apr 24, 2019 | 11.91 | 12.01 | 11.83 | 11.88 | 759,365 | -0.03(-0.21%) |
Apr 23, 2019 | 11.91 | 12.11 | 11.88 | 11.91 | 1,002,622 | +0.04(+0.37%) |
Apr 22, 2019 | 11.74 | 11.96 | 11.74 | 11.86 | 827,095 | +0.14(+1.18%) |
Apr 18, 2019 | 11.71 | 11.78 | 11.59 | 11.72 | 887,112 | +0.01(+0.11%) |
Apr 17, 2019 | 11.89 | 11.92 | 11.67 | 11.71 | 632,021 | -0.18(-1.48%) |
Apr 16, 2019 | 11.80 | 11.92 | 11.77 | 11.89 | 786,711 | +0.09(+0.75%) |
Apr 15, 2019 | 11.72 | 11.80 | 11.67 | 11.80 | 751,922 | +0.09(+0.81%) |
Apr 12, 2019 | 11.80 | 11.84 | 11.67 | 11.71 | 978,794 | -0.05(-0.43%) |
Apr 11, 2019 | 11.73 | 11.83 | 11.66 | 11.76 | 898,616 | +0.01(+0.11%) |
Apr 10, 2019 | 11.94 | 11.94 | 11.73 | 11.74 | 714,907 | -0.17(-1.43%) |
Apr 09, 2019 | 11.95 | 11.96 | 11.80 | 11.91 | 707,953 | -0.01(-0.11%) |
Apr 08, 2019 | 11.98 | 11.98 | 11.83 | 11.93 | 1,019,254 | -0.04(-0.32%) |
Apr 05, 2019 | 11.97 | 12.02 | 11.78 | 11.96 | 2,024,802 | +0.01(+0.11%) |
Apr 04, 2019 | 12.20 | 12.24 | 11.84 | 11.95 | 1,814,002 | -0.20(-1.61%) |
Apr 03, 2019 | 12.59 | 12.81 | 12.08 | 12.15 | 1,256,268 | -0.39(-3.11%) |
Apr 02, 2019 | 12.74 | 12.79 | 12.47 | 12.54 | 799,123 | -0.21(-1.63%) |
Apr 01, 2019 | 12.93 | 12.93 | 12.71 | 12.74 | 588,034 | -0.07(-0.54%) |
Mar 29, 2019 | 12.86 | 12.88 | 12.78 | 12.81 | 806,552 | -0.04(-0.29%) |
Mar 28, 2019 | 12.91 | 12.96 | 12.81 | 12.85 | 596,658 | -0.01(-0.10%) |
Mar 27, 2019 | 12.91 | 13.00 | 12.82 | 12.86 | 757,815 | -0.04(-0.34%) |
Mar 26, 2019 | 12.89 | 13.00 | 12.88 | 12.91 | 449,992 | +0.02(+0.15%) |
Mar 25, 2019 | 12.71 | 12.89 | 12.71 | 12.89 | 441,778 | +0.18(+1.39%) |
Mar 22, 2019 | 12.84 | 12.98 | 12.68 | 12.71 | 428,858 | -0.22(-1.70%) |
Mar 21, 2019 | 12.86 | 13.00 | 12.81 | 12.93 | 504,587 | +0.00(+0.00%) |
Mar 20, 2019 | 12.89 | 13.00 | 12.84 | 12.93 | 501,614 | -0.01(-0.10%) |
Mar 19, 2019 | 13.00 | 13.05 | 12.89 | 12.95 | 656,480 | -0.03(-0.19%) |
Mar 18, 2019 | 13.00 | 13.08 | 12.93 | 12.97 | 592,691 | -0.01(-0.10%) |
Mar 15, 2019 | 12.93 | 13.06 | 12.79 | 12.98 | 1,494,250 | +0.08(+0.58%) |
Mar 14, 2019 | 12.78 | 12.99 | 12.75 | 12.91 | 838,116 | +0.11(+0.89%) |
Mar 13, 2019 | 12.86 | 12.96 | 12.79 | 12.79 | 578,354 | -0.05(-0.39%) |
Mar 12, 2019 | 12.89 | 12.89 | 12.75 | 12.84 | 379,419 | +0.01(+0.05%) |
Mar 11, 2019 | 12.60 | 12.91 | 12.52 | 12.84 | 1,040,399 | +0.24(+1.90%) |
Mar 08, 2019 | 12.47 | 12.60 | 12.38 | 12.60 | 719,159 | +0.10(+0.81%) |
Mar 07, 2019 | 12.34 | 12.56 | 12.28 | 12.50 | 705,923 | +0.20(+1.59%) |
Mar 06, 2019 | 12.40 | 12.42 | 12.24 | 12.30 | 366,776 | -0.02(-0.15%) |
Mar 05, 2019 | 12.34 | 12.39 | 12.22 | 12.32 | 357,747 | +0.01(+0.10%) |
Mar 04, 2019 | 12.39 | 12.43 | 12.24 | 12.31 | 437,138 | +0.10(+0.82%) |