Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.54 | 12.18 | 11.54 | 11.92 | 1,781,536 | +0.21(+1.78%) |
May 30, 2019 | 11.50 | 11.82 | 11.13 | 11.71 | 1,270,061 | +0.03(+0.28%) |
May 29, 2019 | 11.77 | 11.80 | 11.54 | 11.68 | 776,672 | -0.12(-1.02%) |
May 28, 2019 | 11.88 | 12.03 | 11.72 | 11.80 | 1,022,183 | +0.07(+0.62%) |
May 24, 2019 | 11.84 | 11.96 | 11.61 | 11.73 | 673,677 | +0.06(+0.48%) |
May 23, 2019 | 11.87 | 12.03 | 11.51 | 11.67 | 1,204,661 | -0.40(-3.33%) |
May 22, 2019 | 11.99 | 12.13 | 11.92 | 12.07 | 638,510 | +0.11(+0.94%) |
May 21, 2019 | 11.93 | 12.11 | 11.85 | 11.96 | 930,832 | +0.09(+0.74%) |
May 20, 2019 | 11.93 | 12.02 | 11.79 | 11.87 | 547,478 | -0.01(-0.07%) |
May 17, 2019 | 11.85 | 11.98 | 11.79 | 11.88 | 581,688 | +0.05(+0.41%) |
May 16, 2019 | 11.75 | 11.87 | 11.66 | 11.83 | 779,311 | +0.17(+1.45%) |
May 15, 2019 | 11.57 | 11.89 | 11.49 | 11.66 | 886,503 | +0.15(+1.33%) |
May 14, 2019 | 11.29 | 11.67 | 11.29 | 11.51 | 949,132 | +0.36(+3.24%) |
May 13, 2019 | 11.06 | 11.22 | 10.85 | 11.15 | 505,285 | +0.05(+0.43%) |
May 10, 2019 | 10.85 | 11.12 | 10.70 | 11.10 | 522,934 | +0.31(+2.90%) |
May 09, 2019 | 10.83 | 10.86 | 10.52 | 10.79 | 622,446 | -0.10(-0.96%) |
May 08, 2019 | 11.01 | 11.09 | 10.85 | 10.89 | 447,964 | -0.11(-1.02%) |
May 07, 2019 | 10.88 | 11.01 | 10.77 | 11.01 | 512,217 | +0.06(+0.51%) |
May 06, 2019 | 10.44 | 11.00 | 10.36 | 10.95 | 510,763 | +0.12(+1.11%) |
May 03, 2019 | 10.70 | 10.91 | 10.62 | 10.83 | 886,440 | +0.27(+2.59%) |
May 02, 2019 | 10.93 | 10.99 | 10.33 | 10.56 | 1,710,591 | -0.47(-4.25%) |
May 01, 2019 | 11.15 | 11.21 | 10.92 | 11.02 | 727,090 | -0.11(-0.98%) |
Apr 30, 2019 | 11.44 | 11.45 | 11.13 | 11.13 | 823,188 | -0.20(-1.79%) |
Apr 29, 2019 | 11.24 | 11.45 | 11.22 | 11.34 | 428,391 | +0.02(+0.14%) |
Apr 26, 2019 | 11.45 | 11.50 | 11.17 | 11.32 | 557,916 | -0.15(-1.29%) |
Apr 25, 2019 | 11.47 | 11.56 | 11.40 | 11.47 | 704,888 | +0.01(+0.07%) |
Apr 24, 2019 | 11.34 | 11.53 | 11.24 | 11.46 | 634,844 | +0.11(+0.96%) |
Apr 23, 2019 | 11.37 | 11.58 | 11.34 | 11.35 | 724,373 | -0.02(-0.14%) |
Apr 22, 2019 | 11.17 | 11.39 | 11.13 | 11.37 | 930,199 | +0.25(+2.25%) |
Apr 18, 2019 | 11.12 | 11.17 | 11.01 | 11.12 | 389,490 | +0.00(+0.00%) |
Apr 17, 2019 | 11.09 | 11.16 | 10.99 | 11.12 | 667,120 | +0.04(+0.35%) |
Apr 16, 2019 | 11.09 | 11.11 | 10.95 | 11.08 | 503,585 | +0.06(+0.57%) |
Apr 15, 2019 | 11.02 | 11.09 | 10.96 | 11.02 | 540,477 | +0.03(+0.28%) |
Apr 12, 2019 | 11.05 | 11.09 | 10.91 | 10.99 | 963,416 | +0.05(+0.50%) |
Apr 11, 2019 | 10.92 | 10.98 | 10.87 | 10.93 | 822,650 | +0.02(+0.14%) |
Apr 10, 2019 | 10.99 | 11.08 | 10.89 | 10.92 | 1,041,715 | -0.07(-0.64%) |
Apr 09, 2019 | 11.05 | 11.09 | 10.91 | 10.99 | 847,859 | -0.09(-0.78%) |
Apr 08, 2019 | 11.10 | 11.17 | 10.99 | 11.07 | 1,115,764 | -0.02(-0.14%) |
Apr 05, 2019 | 11.09 | 11.20 | 11.04 | 11.09 | 645,522 | -0.01(-0.07%) |
Apr 04, 2019 | 10.89 | 11.13 | 10.89 | 11.09 | 1,062,434 | +0.22(+2.01%) |
Apr 03, 2019 | 10.99 | 11.04 | 10.82 | 10.88 | 687,197 | -0.08(-0.71%) |
Apr 02, 2019 | 10.99 | 11.04 | 10.90 | 10.95 | 973,916 | -0.03(-0.28%) |
Apr 01, 2019 | 11.01 | 11.26 | 10.90 | 10.99 | 847,768 | +0.03(+0.28%) |
Mar 29, 2019 | 10.87 | 10.96 | 10.78 | 10.95 | 884,007 | +0.13(+1.23%) |
Mar 28, 2019 | 10.77 | 10.84 | 10.66 | 10.82 | 644,820 | +0.02(+0.22%) |
Mar 27, 2019 | 10.85 | 11.02 | 10.79 | 10.80 | 1,417,772 | -0.09(-0.79%) |
Mar 26, 2019 | 11.01 | 11.23 | 10.77 | 10.88 | 1,452,551 | -0.02(-0.22%) |
Mar 25, 2019 | 10.74 | 10.96 | 10.69 | 10.91 | 923,385 | +0.13(+1.23%) |
Mar 22, 2019 | 10.90 | 10.90 | 10.67 | 10.77 | 788,459 | -0.16(-1.50%) |
Mar 21, 2019 | 10.77 | 10.97 | 10.75 | 10.94 | 816,700 | +0.17(+1.60%) |
Mar 20, 2019 | 10.74 | 10.86 | 10.59 | 10.77 | 629,403 | +0.01(+0.07%) |
Mar 19, 2019 | 10.89 | 11.00 | 10.69 | 10.76 | 1,079,497 | -0.09(-0.86%) |
Mar 18, 2019 | 10.54 | 10.90 | 10.46 | 10.85 | 1,228,064 | +0.30(+2.89%) |
Mar 15, 2019 | 10.30 | 10.56 | 10.20 | 10.55 | 2,043,258 | +0.21(+2.04%) |
Mar 14, 2019 | 10.42 | 10.45 | 10.27 | 10.34 | 707,699 | -0.06(-0.60%) |
Mar 13, 2019 | 10.34 | 10.40 | 10.27 | 10.40 | 748,953 | +0.10(+0.99%) |
Mar 12, 2019 | 10.45 | 10.47 | 10.25 | 10.30 | 633,594 | -0.12(-1.20%) |
Mar 11, 2019 | 10.23 | 10.50 | 10.20 | 10.42 | 2,137,532 | +0.25(+2.46%) |
Mar 08, 2019 | 10.17 | 10.21 | 9.955 | 10.17 | 1,562,446 | -0.12(-1.14%) |
Mar 07, 2019 | 10.23 | 10.35 | 10.13 | 10.29 | 1,513,910 | +0.09(+0.84%) |
Mar 06, 2019 | 10.19 | 10.31 | 10.12 | 10.20 | 1,589,012 | -0.03(-0.30%) |
Mar 05, 2019 | 10.24 | 10.25 | 10.05 | 10.24 | 1,176,286 | -0.02(-0.15%) |
Mar 04, 2019 | 10.23 | 10.28 | 10.03 | 10.25 | 1,999,818 | +0.06(+0.61%) |