Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.28 | 11.41 | 11.20 | 11.30 | 14,759,446 | -0.19(-1.64%) |
May 30, 2019 | 11.63 | 11.69 | 11.38 | 11.49 | 20,934,296 | -0.07(-0.64%) |
May 29, 2019 | 11.30 | 11.61 | 11.24 | 11.57 | 19,504,566 | +0.17(+1.51%) |
May 28, 2019 | 11.53 | 11.59 | 11.39 | 11.39 | 13,386,462 | -0.20(-1.76%) |
May 24, 2019 | 11.56 | 11.65 | 11.48 | 11.60 | 9,256,280 | +0.10(+0.85%) |
May 23, 2019 | 11.63 | 11.66 | 11.40 | 11.50 | 10,928,606 | -0.28(-2.36%) |
May 22, 2019 | 11.79 | 11.86 | 11.69 | 11.78 | 8,243,326 | -0.12(-1.03%) |
May 21, 2019 | 11.88 | 11.97 | 11.85 | 11.90 | 12,031,899 | +0.07(+0.62%) |
May 20, 2019 | 11.75 | 11.92 | 11.74 | 11.83 | 8,166,531 | +0.06(+0.49%) |
May 17, 2019 | 11.72 | 11.98 | 11.72 | 11.77 | 9,581,234 | -0.10(-0.83%) |
May 16, 2019 | 11.85 | 12.01 | 11.80 | 11.87 | 10,354,747 | +0.16(+1.40%) |
May 15, 2019 | 11.71 | 11.79 | 11.49 | 11.70 | 12,197,644 | -0.18(-1.51%) |
May 14, 2019 | 11.77 | 11.98 | 11.67 | 11.88 | 15,165,094 | +0.16(+1.39%) |
May 13, 2019 | 12.10 | 12.10 | 11.70 | 11.72 | 14,757,980 | -0.58(-4.72%) |
May 10, 2019 | 12.13 | 12.33 | 12.03 | 12.30 | 12,352,759 | +0.10(+0.80%) |
May 09, 2019 | 12.03 | 12.27 | 11.98 | 12.20 | 14,374,482 | -0.02(-0.13%) |
May 08, 2019 | 12.30 | 12.36 | 12.20 | 12.22 | 12,465,001 | -0.13(-1.06%) |
May 07, 2019 | 12.44 | 12.46 | 12.28 | 12.35 | 11,500,302 | -0.23(-1.82%) |
May 06, 2019 | 12.44 | 12.70 | 12.41 | 12.58 | 12,077,456 | -0.16(-1.22%) |
May 03, 2019 | 12.65 | 12.79 | 12.59 | 12.73 | 11,406,283 | +0.12(+0.97%) |
May 02, 2019 | 12.42 | 12.67 | 12.40 | 12.61 | 15,671,625 | +0.21(+1.71%) |
May 01, 2019 | 12.73 | 12.82 | 12.34 | 12.40 | 21,290,516 | -0.29(-2.32%) |
Apr 30, 2019 | 12.86 | 12.90 | 12.60 | 12.69 | 13,846,608 | -0.12(-0.96%) |
Apr 29, 2019 | 12.78 | 13.00 | 12.76 | 12.82 | 10,819,879 | +0.11(+0.84%) |
Apr 26, 2019 | 12.66 | 12.75 | 12.55 | 12.71 | 10,680,276 | +0.07(+0.52%) |
Apr 25, 2019 | 12.45 | 12.79 | 12.42 | 12.64 | 14,579,648 | +0.07(+0.59%) |
Apr 24, 2019 | 12.45 | 12.61 | 12.29 | 12.57 | 22,663,162 | +0.01(+0.07%) |
Apr 23, 2019 | 12.31 | 12.60 | 12.13 | 12.56 | 28,575,882 | +0.11(+0.85%) |
Apr 22, 2019 | 12.41 | 12.53 | 12.31 | 12.46 | 19,027,842 | -0.01(-0.07%) |
Apr 18, 2019 | 12.96 | 12.96 | 12.30 | 12.46 | 29,867,580 | -0.42(-3.24%) |
Apr 17, 2019 | 12.79 | 12.91 | 12.69 | 12.88 | 15,948,246 | +0.16(+1.29%) |
Apr 16, 2019 | 12.57 | 12.75 | 12.41 | 12.72 | 16,628,714 | +0.25(+1.97%) |
Apr 15, 2019 | 12.79 | 12.80 | 12.44 | 12.47 | 14,373,512 | -0.28(-2.18%) |
Apr 12, 2019 | 12.64 | 12.84 | 12.46 | 12.75 | 11,944,487 | +0.32(+2.56%) |
Apr 11, 2019 | 12.42 | 12.55 | 12.31 | 12.43 | 10,077,737 | +0.07(+0.60%) |
Apr 10, 2019 | 12.26 | 12.37 | 12.12 | 12.36 | 9,120,962 | +0.10(+0.80%) |
Apr 09, 2019 | 12.35 | 12.39 | 12.18 | 12.26 | 10,730,266 | -0.20(-1.58%) |
Apr 08, 2019 | 12.30 | 12.53 | 12.29 | 12.46 | 12,202,154 | +0.08(+0.66%) |
Apr 05, 2019 | 12.38 | 12.46 | 12.24 | 12.37 | 10,853,397 | +0.03(+0.26%) |
Apr 04, 2019 | 12.11 | 12.40 | 12.09 | 12.34 | 12,246,170 | +0.19(+1.55%) |
Apr 03, 2019 | 12.30 | 12.48 | 12.14 | 12.15 | 19,603,280 | +0.02(+0.20%) |
Apr 02, 2019 | 11.98 | 12.21 | 11.89 | 12.13 | 15,336,877 | +0.14(+1.16%) |
Apr 01, 2019 | 11.71 | 12.03 | 11.70 | 11.99 | 18,926,050 | +0.43(+3.67%) |
Mar 29, 2019 | 11.74 | 11.77 | 11.51 | 11.57 | 14,651,658 | -0.02(-0.14%) |
Mar 28, 2019 | 11.46 | 11.60 | 11.34 | 11.58 | 12,648,021 | +0.16(+1.43%) |
Mar 27, 2019 | 11.35 | 11.49 | 11.26 | 11.42 | 20,621,498 | +0.03(+0.29%) |
Mar 26, 2019 | 11.15 | 11.40 | 11.12 | 11.39 | 25,789,356 | +0.33(+2.96%) |
Mar 25, 2019 | 11.15 | 11.32 | 10.94 | 11.06 | 22,160,828 | +0.00(+0.00%) |
Mar 22, 2019 | 11.68 | 11.68 | 10.97 | 11.06 | 35,774,244 | -0.74(-6.24%) |
Mar 21, 2019 | 12.18 | 12.18 | 11.77 | 11.79 | 32,948,582 | -0.43(-3.54%) |
Mar 20, 2019 | 12.71 | 12.78 | 12.22 | 12.23 | 15,241,646 | -0.55(-4.29%) |
Mar 19, 2019 | 13.15 | 13.18 | 12.75 | 12.78 | 12,524,628 | -0.28(-2.13%) |
Mar 18, 2019 | 12.98 | 13.13 | 12.92 | 13.05 | 12,830,222 | +0.19(+1.46%) |
Mar 15, 2019 | 12.90 | 13.02 | 12.86 | 12.87 | 15,675,580 | -0.04(-0.32%) |
Mar 14, 2019 | 12.93 | 13.04 | 12.89 | 12.91 | 9,343,274 | -0.02(-0.13%) |
Mar 13, 2019 | 12.78 | 13.00 | 12.74 | 12.92 | 10,117,725 | +0.16(+1.22%) |
Mar 12, 2019 | 12.77 | 12.89 | 12.68 | 12.77 | 13,626,436 | +0.04(+0.32%) |
Mar 11, 2019 | 12.72 | 12.81 | 12.62 | 12.73 | 8,201,423 | +0.08(+0.65%) |
Mar 08, 2019 | 12.47 | 12.69 | 12.43 | 12.64 | 10,653,605 | +0.04(+0.32%) |
Mar 07, 2019 | 12.73 | 12.74 | 12.51 | 12.60 | 14,263,189 | -0.17(-1.34%) |
Mar 06, 2019 | 13.00 | 13.07 | 12.77 | 12.78 | 16,163,734 | -0.28(-2.11%) |
Mar 05, 2019 | 13.09 | 13.12 | 12.82 | 13.05 | 15,260,238 | -0.04(-0.31%) |
Mar 04, 2019 | 13.22 | 13.38 | 13.00 | 13.09 | 14,188,329 | -0.12(-0.92%) |