Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.42 | 11.54 | 11.28 | 11.32 | 6,225,960 | -0.70(-5.82%) |
May 30, 2019 | 11.97 | 12.07 | 11.94 | 12.02 | 2,682,511 | -0.13(-1.11%) |
May 29, 2019 | 12.12 | 12.20 | 12.04 | 12.15 | 4,184,249 | -0.21(-1.67%) |
May 28, 2019 | 12.46 | 12.55 | 12.26 | 12.36 | 10,067,840 | +0.83(+7.24%) |
May 24, 2019 | 11.57 | 11.59 | 11.50 | 11.52 | 4,318,952 | +0.11(+0.94%) |
May 23, 2019 | 11.43 | 11.49 | 11.31 | 11.42 | 5,608,046 | -0.27(-2.30%) |
May 22, 2019 | 11.86 | 11.89 | 11.68 | 11.68 | 3,751,632 | -0.21(-1.73%) |
May 21, 2019 | 11.90 | 11.96 | 11.82 | 11.89 | 4,254,344 | -0.10(-0.82%) |
May 20, 2019 | 11.85 | 12.02 | 11.78 | 11.99 | 5,461,935 | -0.14(-1.18%) |
May 17, 2019 | 12.04 | 12.27 | 12.03 | 12.13 | 7,788,432 | +0.02(+0.14%) |
May 16, 2019 | 11.98 | 12.20 | 11.94 | 12.12 | 8,940,883 | +0.05(+0.41%) |
May 15, 2019 | 11.59 | 12.12 | 11.55 | 12.07 | 8,127,937 | +0.22(+1.86%) |
May 14, 2019 | 11.79 | 11.93 | 11.72 | 11.85 | 3,535,106 | +0.11(+0.98%) |
May 13, 2019 | 11.68 | 11.83 | 11.65 | 11.73 | 4,315,445 | -0.31(-2.58%) |
May 10, 2019 | 11.93 | 12.08 | 11.81 | 12.04 | 5,472,926 | -0.03(-0.27%) |
May 09, 2019 | 12.02 | 12.14 | 11.94 | 12.08 | 7,754,225 | -0.34(-2.77%) |
May 08, 2019 | 12.44 | 12.53 | 12.38 | 12.42 | 2,188,960 | -0.04(-0.33%) |
May 07, 2019 | 12.64 | 12.64 | 12.42 | 12.46 | 4,557,632 | -0.37(-2.87%) |
May 06, 2019 | 12.54 | 12.84 | 12.53 | 12.83 | 4,503,190 | -0.15(-1.13%) |
May 03, 2019 | 12.87 | 13.11 | 12.84 | 12.98 | 9,048,491 | +0.67(+5.45%) |
May 02, 2019 | 12.40 | 12.50 | 12.26 | 12.30 | 6,745,060 | -0.05(-0.40%) |
May 01, 2019 | 12.71 | 12.72 | 12.30 | 12.35 | 3,987,236 | -0.25(-2.01%) |
Apr 30, 2019 | 12.63 | 12.70 | 12.53 | 12.61 | 3,551,698 | -0.09(-0.71%) |
Apr 29, 2019 | 12.57 | 12.74 | 12.57 | 12.70 | 2,440,825 | +0.00(+0.00%) |
Apr 26, 2019 | 12.60 | 12.71 | 12.55 | 12.70 | 3,782,376 | +0.12(+0.98%) |
Apr 25, 2019 | 12.57 | 12.59 | 12.46 | 12.57 | 2,681,407 | -0.07(-0.52%) |
Apr 24, 2019 | 12.73 | 12.74 | 12.62 | 12.64 | 2,417,244 | -0.20(-1.59%) |
Apr 23, 2019 | 12.90 | 12.91 | 12.82 | 12.84 | 2,712,912 | -0.14(-1.07%) |
Apr 22, 2019 | 12.97 | 13.01 | 12.90 | 12.98 | 2,060,990 | +0.03(+0.24%) |
Apr 18, 2019 | 13.02 | 13.06 | 12.94 | 12.95 | 3,355,447 | -0.13(-1.02%) |
Apr 17, 2019 | 12.97 | 13.12 | 12.95 | 13.09 | 4,459,904 | +0.17(+1.28%) |
Apr 16, 2019 | 12.83 | 12.94 | 12.81 | 12.92 | 3,414,459 | +0.20(+1.61%) |
Apr 15, 2019 | 12.67 | 12.73 | 12.59 | 12.72 | 3,048,477 | +0.09(+0.68%) |
Apr 12, 2019 | 12.65 | 12.77 | 12.58 | 12.63 | 4,455,905 | +0.32(+2.62%) |
Apr 11, 2019 | 12.36 | 12.39 | 12.25 | 12.31 | 1,776,410 | -0.03(-0.25%) |
Apr 10, 2019 | 12.23 | 12.36 | 12.20 | 12.34 | 2,552,504 | +0.13(+1.09%) |
Apr 09, 2019 | 12.26 | 12.30 | 12.17 | 12.21 | 4,609,292 | -0.20(-1.58%) |
Apr 08, 2019 | 12.38 | 12.45 | 12.35 | 12.40 | 3,863,226 | +0.27(+2.20%) |
Apr 05, 2019 | 12.11 | 12.17 | 12.04 | 12.13 | 3,599,357 | +0.07(+0.59%) |
Apr 04, 2019 | 12.07 | 12.13 | 11.99 | 12.06 | 3,601,029 | -0.02(-0.13%) |
Apr 03, 2019 | 12.13 | 12.20 | 12.03 | 12.08 | 4,082,005 | -0.04(-0.32%) |
Apr 02, 2019 | 12.14 | 12.22 | 12.02 | 12.12 | 5,752,789 | +0.14(+1.18%) |
Apr 01, 2019 | 11.84 | 12.00 | 11.84 | 11.98 | 6,204,795 | +0.31(+2.63%) |
Mar 29, 2019 | 11.70 | 11.75 | 11.65 | 11.67 | 2,586,183 | +0.04(+0.34%) |
Mar 28, 2019 | 11.73 | 11.81 | 11.61 | 11.63 | 3,452,071 | -0.24(-2.05%) |
Mar 27, 2019 | 11.99 | 12.02 | 11.77 | 11.88 | 6,676,011 | +0.21(+1.82%) |
Mar 26, 2019 | 11.61 | 11.69 | 11.56 | 11.66 | 2,808,074 | +0.05(+0.41%) |
Mar 25, 2019 | 11.54 | 11.68 | 11.47 | 11.62 | 4,432,069 | +0.22(+1.93%) |
Mar 22, 2019 | 11.49 | 12.17 | 11.29 | 11.40 | 10,918,437 | -0.39(-3.33%) |
Mar 21, 2019 | 11.75 | 11.80 | 11.66 | 11.79 | 4,349,498 | +0.13(+1.08%) |
Mar 20, 2019 | 11.77 | 11.78 | 11.55 | 11.66 | 7,782,186 | -0.21(-1.79%) |
Mar 19, 2019 | 11.97 | 11.99 | 11.82 | 11.88 | 10,039,333 | +0.46(+3.99%) |
Mar 18, 2019 | 11.36 | 11.43 | 11.29 | 11.42 | 2,815,369 | +0.15(+1.32%) |
Mar 15, 2019 | 11.26 | 11.29 | 11.19 | 11.27 | 6,044,437 | +0.13(+1.20%) |
Mar 14, 2019 | 11.27 | 11.29 | 11.12 | 11.14 | 4,149,474 | -0.15(-1.32%) |
Mar 13, 2019 | 11.42 | 11.44 | 11.15 | 11.29 | 5,590,942 | -0.10(-0.90%) |
Mar 12, 2019 | 11.37 | 11.43 | 11.31 | 11.39 | 2,343,417 | +0.07(+0.63%) |
Mar 11, 2019 | 11.30 | 11.43 | 11.29 | 11.32 | 4,124,914 | +0.02(+0.14%) |
Mar 08, 2019 | 11.16 | 11.36 | 11.13 | 11.30 | 6,881,772 | -0.24(-2.04%) |
Mar 07, 2019 | 11.67 | 11.69 | 11.49 | 11.54 | 5,987,752 | -0.39(-3.23%) |
Mar 06, 2019 | 11.92 | 12.01 | 11.84 | 11.92 | 10,293,055 | +0.40(+3.48%) |
Mar 05, 2019 | 11.51 | 11.55 | 11.44 | 11.52 | 4,593,828 | +0.13(+1.17%) |
Mar 04, 2019 | 11.49 | 11.90 | 11.25 | 11.39 | 8,229,137 | -0.21(-1.83%) |