Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.26 | 11.61 | 11.17 | 11.36 | 577,200 | -0.04(-0.35%) |
May 30, 2019 | 11.11 | 11.44 | 11.09 | 11.40 | 807,474 | +0.34(+3.07%) |
May 29, 2019 | 10.78 | 11.09 | 10.75 | 11.06 | 668,666 | +0.21(+1.94%) |
May 28, 2019 | 10.99 | 11.06 | 10.83 | 10.85 | 329,077 | -0.09(-0.82%) |
May 24, 2019 | 10.93 | 11.04 | 10.82 | 10.94 | 695,400 | +0.07(+0.64%) |
May 23, 2019 | 10.94 | 11.06 | 10.77 | 10.87 | 466,307 | -0.22(-1.98%) |
May 22, 2019 | 11.31 | 11.38 | 11.08 | 11.09 | 321,846 | -0.32(-2.80%) |
May 21, 2019 | 11.22 | 11.42 | 11.19 | 11.41 | 655,858 | +0.33(+2.98%) |
May 20, 2019 | 10.96 | 11.21 | 10.93 | 11.08 | 809,574 | -0.14(-1.25%) |
May 17, 2019 | 11.53 | 11.62 | 11.22 | 11.22 | 431,900 | -0.38(-3.28%) |
May 16, 2019 | 11.59 | 11.66 | 11.34 | 11.60 | 580,067 | -0.03(-0.26%) |
May 15, 2019 | 11.38 | 11.70 | 11.27 | 11.63 | 505,378 | +0.28(+2.47%) |
May 14, 2019 | 11.12 | 11.42 | 11.08 | 11.35 | 773,457 | +0.34(+3.09%) |
May 13, 2019 | 11.38 | 11.46 | 11.01 | 11.01 | 699,260 | -0.63(-5.41%) |
May 10, 2019 | 11.61 | 11.70 | 11.38 | 11.64 | 392,600 | -0.01(-0.09%) |
May 09, 2019 | 11.46 | 11.72 | 11.46 | 11.65 | 779,114 | +0.04(+0.34%) |
May 08, 2019 | 11.69 | 11.80 | 11.61 | 11.61 | 682,691 | -0.11(-0.94%) |
May 07, 2019 | 11.51 | 11.73 | 11.51 | 11.72 | 836,410 | +0.09(+0.77%) |
May 06, 2019 | 11.40 | 11.65 | 11.38 | 11.63 | 639,860 | -0.07(-0.60%) |
May 03, 2019 | 11.40 | 11.72 | 11.35 | 11.70 | 1,145,900 | +0.31(+2.72%) |
May 02, 2019 | 11.40 | 11.61 | 11.36 | 11.39 | 680,584 | -0.11(-0.96%) |
May 01, 2019 | 11.53 | 11.58 | 11.43 | 11.50 | 1,000,579 | +0.04(+0.35%) |
Apr 30, 2019 | 11.34 | 11.51 | 11.30 | 11.46 | 408,458 | +0.09(+0.79%) |
Apr 29, 2019 | 11.53 | 11.56 | 11.35 | 11.37 | 344,779 | -0.13(-1.13%) |
Apr 26, 2019 | 11.45 | 11.56 | 11.34 | 11.50 | 481,500 | -0.08(-0.69%) |
Apr 25, 2019 | 11.55 | 11.69 | 11.32 | 11.58 | 785,224 | +0.02(+0.17%) |
Apr 24, 2019 | 11.49 | 11.78 | 11.30 | 11.56 | 944,159 | +0.18(+1.58%) |
Apr 23, 2019 | 11.38 | 12.02 | 11.25 | 11.38 | 1,547,697 | -0.44(-3.72%) |
Apr 22, 2019 | 11.85 | 11.89 | 11.78 | 11.82 | 946,432 | -0.07(-0.59%) |
Apr 18, 2019 | 11.69 | 11.90 | 11.66 | 11.89 | 774,300 | +0.15(+1.28%) |
Apr 17, 2019 | 11.82 | 11.82 | 11.59 | 11.74 | 897,093 | +0.07(+0.60%) |
Apr 16, 2019 | 11.43 | 11.69 | 11.38 | 11.67 | 495,383 | +0.32(+2.82%) |
Apr 15, 2019 | 11.38 | 11.42 | 11.25 | 11.35 | 353,270 | -0.03(-0.26%) |
Apr 12, 2019 | 11.27 | 11.42 | 11.19 | 11.38 | 461,000 | +0.23(+2.06%) |
Apr 11, 2019 | 11.15 | 11.28 | 11.07 | 11.15 | 484,407 | +0.00(+0.00%) |
Apr 10, 2019 | 10.86 | 11.15 | 10.86 | 11.15 | 554,799 | +0.25(+2.29%) |
Apr 09, 2019 | 10.87 | 10.95 | 10.82 | 10.90 | 606,143 | -0.02(-0.18%) |
Apr 08, 2019 | 10.83 | 10.94 | 10.74 | 10.92 | 352,410 | +0.05(+0.46%) |
Apr 05, 2019 | 10.76 | 11.01 | 10.76 | 10.87 | 506,000 | -0.06(-0.55%) |
Apr 04, 2019 | 11.01 | 11.09 | 10.92 | 10.93 | 779,645 | -0.14(-1.26%) |
Apr 03, 2019 | 11.00 | 11.27 | 10.96 | 11.07 | 599,426 | +0.20(+1.84%) |
Apr 02, 2019 | 10.81 | 10.90 | 10.69 | 10.87 | 452,016 | +0.07(+0.65%) |
Apr 01, 2019 | 10.53 | 10.83 | 10.50 | 10.80 | 516,718 | +0.35(+3.35%) |
Mar 29, 2019 | 10.30 | 10.50 | 10.26 | 10.45 | 845,300 | +0.23(+2.25%) |
Mar 28, 2019 | 10.30 | 10.42 | 10.16 | 10.22 | 523,297 | -0.12(-1.16%) |
Mar 27, 2019 | 10.40 | 10.46 | 10.20 | 10.34 | 622,009 | -0.05(-0.48%) |
Mar 26, 2019 | 10.37 | 10.50 | 10.31 | 10.39 | 457,930 | +0.07(+0.68%) |
Mar 25, 2019 | 10.34 | 10.36 | 10.18 | 10.32 | 502,072 | -0.04(-0.39%) |
Mar 22, 2019 | 10.76 | 10.79 | 10.35 | 10.36 | 1,166,800 | -0.48(-4.43%) |
Mar 21, 2019 | 10.56 | 10.92 | 10.56 | 10.84 | 1,843,434 | +0.27(+2.55%) |
Mar 20, 2019 | 10.72 | 10.73 | 10.49 | 10.57 | 1,632,513 | -0.15(-1.40%) |
Mar 19, 2019 | 10.85 | 10.93 | 10.67 | 10.72 | 791,496 | -0.09(-0.83%) |
Mar 18, 2019 | 10.75 | 10.86 | 10.50 | 10.81 | 1,077,174 | +0.06(+0.56%) |
Mar 15, 2019 | 10.52 | 10.81 | 10.47 | 10.75 | 3,687,400 | +0.29(+2.77%) |
Mar 14, 2019 | 10.36 | 10.47 | 10.35 | 10.46 | 612,804 | +0.09(+0.87%) |
Mar 13, 2019 | 10.16 | 10.38 | 10.12 | 10.37 | 838,747 | +0.23(+2.27%) |
Mar 12, 2019 | 10.37 | 10.42 | 10.07 | 10.14 | 3,067,829 | -0.19(-1.84%) |
Mar 11, 2019 | 9.930 | 10.35 | 9.930 | 10.33 | 2,040,356 | +0.40(+4.03%) |
Mar 08, 2019 | 9.680 | 9.940 | 9.570 | 9.930 | 2,795,400 | +0.15(+1.53%) |
Mar 07, 2019 | 9.860 | 9.940 | 9.750 | 9.780 | 1,818,759 | -0.11(-1.11%) |
Mar 06, 2019 | 10.21 | 10.21 | 9.850 | 9.890 | 2,305,902 | -0.33(-3.23%) |
Mar 05, 2019 | 10.30 | 10.34 | 10.19 | 10.22 | 789,499 | -0.07(-0.68%) |
Mar 04, 2019 | 10.42 | 10.51 | 10.28 | 10.29 | 1,411,636 | -0.09(-0.87%) |