Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.34 | 11.34 | 11.26 | 11.30 | 868,840 | -0.12(-1.01%) |
May 30, 2019 | 11.50 | 11.52 | 11.36 | 11.42 | 584,141 | -0.07(-0.63%) |
May 29, 2019 | 11.57 | 11.57 | 11.39 | 11.49 | 551,113 | -0.05(-0.47%) |
May 28, 2019 | 11.69 | 11.70 | 11.54 | 11.54 | 474,932 | -0.13(-1.15%) |
May 24, 2019 | 11.55 | 11.69 | 11.55 | 11.68 | 1,053,398 | +0.18(+1.59%) |
May 23, 2019 | 11.46 | 11.50 | 11.42 | 11.50 | 1,297,879 | +0.00(+0.00%) |
May 22, 2019 | 11.54 | 11.59 | 11.48 | 11.50 | 499,078 | -0.05(-0.42%) |
May 21, 2019 | 11.60 | 11.62 | 11.53 | 11.54 | 713,386 | -0.03(-0.26%) |
May 20, 2019 | 11.59 | 11.66 | 11.58 | 11.58 | 910,278 | -0.05(-0.47%) |
May 17, 2019 | 11.65 | 11.70 | 11.62 | 11.63 | 1,535,850 | -0.08(-0.68%) |
May 16, 2019 | 11.70 | 11.78 | 11.66 | 11.71 | 666,875 | +0.04(+0.37%) |
May 15, 2019 | 11.65 | 11.72 | 11.64 | 11.67 | 482,634 | -0.03(-0.26%) |
May 14, 2019 | 11.60 | 11.72 | 11.59 | 11.70 | 650,870 | +0.13(+1.10%) |
May 13, 2019 | 11.62 | 11.67 | 11.57 | 11.57 | 1,011,654 | -0.11(-0.94%) |
May 10, 2019 | 11.55 | 11.71 | 11.55 | 11.68 | 682,801 | +0.12(+1.05%) |
May 09, 2019 | 11.62 | 11.62 | 11.48 | 11.56 | 1,092,542 | -0.09(-0.78%) |
May 08, 2019 | 11.59 | 11.68 | 11.59 | 11.65 | 949,743 | +0.01(+0.10%) |
May 07, 2019 | 11.58 | 11.78 | 11.57 | 11.64 | 896,086 | -0.12(-0.98%) |
May 06, 2019 | 11.67 | 11.75 | 11.67 | 11.75 | 746,929 | +0.00(+0.00%) |
May 03, 2019 | 11.65 | 11.78 | 11.65 | 11.75 | 710,435 | +0.12(+0.99%) |
May 02, 2019 | 11.64 | 11.69 | 11.61 | 11.64 | 650,031 | +0.01(+0.05%) |
May 01, 2019 | 11.68 | 11.75 | 11.62 | 11.63 | 1,047,886 | -0.06(-0.52%) |
Apr 30, 2019 | 11.71 | 11.74 | 11.60 | 11.69 | 1,081,589 | +0.00(+0.00%) |
Apr 29, 2019 | 11.73 | 11.76 | 11.67 | 11.69 | 533,223 | -0.04(-0.31%) |
Apr 26, 2019 | 11.68 | 11.76 | 11.68 | 11.73 | 529,989 | +0.07(+0.63%) |
Apr 25, 2019 | 11.67 | 11.68 | 11.58 | 11.65 | 841,200 | -0.02(-0.16%) |
Apr 24, 2019 | 11.68 | 11.74 | 11.66 | 11.67 | 756,040 | +0.01(+0.05%) |
Apr 23, 2019 | 11.65 | 11.72 | 11.62 | 11.67 | 930,290 | +0.02(+0.21%) |
Apr 22, 2019 | 11.58 | 11.64 | 11.58 | 11.64 | 827,454 | +0.03(+0.26%) |
Apr 18, 2019 | 11.67 | 11.68 | 11.60 | 11.61 | 589,370 | -0.04(-0.37%) |
Apr 17, 2019 | 11.64 | 11.65 | 11.55 | 11.65 | 597,719 | -0.01(-0.05%) |
Apr 16, 2019 | 11.58 | 11.67 | 11.58 | 11.66 | 1,049,628 | +0.07(+0.58%) |
Apr 15, 2019 | 11.61 | 11.62 | 11.53 | 11.59 | 519,703 | -0.02(-0.16%) |
Apr 12, 2019 | 11.59 | 11.61 | 11.51 | 11.61 | 597,594 | +0.04(+0.37%) |
Apr 11, 2019 | 11.53 | 11.61 | 11.52 | 11.57 | 746,717 | +0.04(+0.32%) |
Apr 10, 2019 | 11.52 | 11.54 | 11.49 | 11.53 | 749,975 | +0.04(+0.32%) |
Apr 09, 2019 | 11.57 | 11.59 | 11.48 | 11.50 | 758,965 | -0.11(-0.94%) |
Apr 08, 2019 | 11.58 | 11.68 | 11.55 | 11.61 | 1,508,773 | +0.03(+0.26%) |
Apr 05, 2019 | 11.53 | 11.58 | 11.48 | 11.58 | 1,178,740 | +0.07(+0.58%) |
Apr 04, 2019 | 11.44 | 11.54 | 11.42 | 11.51 | 996,531 | +0.07(+0.58%) |
Apr 03, 2019 | 11.37 | 11.47 | 11.36 | 11.44 | 1,079,227 | +0.08(+0.70%) |
Apr 02, 2019 | 11.37 | 11.38 | 11.27 | 11.36 | 751,395 | +0.01(+0.11%) |
Apr 01, 2019 | 11.33 | 11.36 | 11.27 | 11.35 | 557,347 | +0.06(+0.54%) |
Mar 29, 2019 | 11.31 | 11.36 | 11.23 | 11.29 | 1,917,304 | +0.02(+0.22%) |
Mar 28, 2019 | 11.22 | 11.28 | 11.21 | 11.27 | 794,483 | +0.04(+0.37%) |
Mar 27, 2019 | 11.20 | 11.24 | 11.17 | 11.22 | 612,593 | +0.02(+0.21%) |
Mar 26, 2019 | 11.12 | 11.21 | 11.10 | 11.20 | 588,595 | +0.13(+1.18%) |
Mar 25, 2019 | 11.07 | 11.13 | 11.03 | 11.07 | 554,762 | +0.02(+0.16%) |
Mar 22, 2019 | 11.08 | 11.11 | 11.04 | 11.05 | 625,606 | -0.05(-0.48%) |
Mar 21, 2019 | 11.05 | 11.17 | 11.04 | 11.10 | 646,221 | +0.05(+0.48%) |
Mar 20, 2019 | 11.10 | 11.15 | 11.04 | 11.05 | 780,272 | -0.04(-0.38%) |
Mar 19, 2019 | 11.17 | 11.17 | 11.03 | 11.09 | 846,623 | -0.06(-0.53%) |
Mar 18, 2019 | 11.15 | 11.19 | 11.09 | 11.15 | 612,820 | +0.04(+0.37%) |
Mar 15, 2019 | 11.17 | 11.17 | 11.07 | 11.11 | 2,913,554 | -0.04(-0.37%) |
Mar 14, 2019 | 11.12 | 11.17 | 11.09 | 11.15 | 857,123 | +0.05(+0.48%) |
Mar 13, 2019 | 11.00 | 11.12 | 11.00 | 11.10 | 2,749,888 | +0.11(+0.97%) |
Mar 12, 2019 | 11.03 | 11.09 | 10.97 | 10.99 | 1,375,162 | -0.04(-0.32%) |
Mar 11, 2019 | 11.04 | 11.11 | 11.03 | 11.03 | 1,474,275 | +0.03(+0.27%) |
Mar 08, 2019 | 10.99 | 11.06 | 10.96 | 11.00 | 581,869 | -0.01(-0.05%) |
Mar 07, 2019 | 11.10 | 11.14 | 10.99 | 11.00 | 868,750 | -0.08(-0.75%) |
Mar 06, 2019 | 11.14 | 11.16 | 11.06 | 11.09 | 803,927 | -0.04(-0.37%) |
Mar 05, 2019 | 11.26 | 11.27 | 11.11 | 11.13 | 917,211 | -0.11(-1.01%) |
Mar 04, 2019 | 11.25 | 11.27 | 11.21 | 11.24 | 983,213 | -0.01(-0.05%) |