Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.80 | 11.12 | 10.72 | 10.93 | 945,900 | -0.05(-0.46%) |
May 30, 2019 | 10.79 | 11.08 | 10.78 | 10.98 | 760,979 | +0.22(+2.04%) |
May 29, 2019 | 10.73 | 10.97 | 10.57 | 10.76 | 963,678 | -0.08(-0.74%) |
May 28, 2019 | 11.10 | 11.21 | 10.73 | 10.84 | 846,711 | -0.24(-2.17%) |
May 24, 2019 | 11.16 | 11.39 | 10.84 | 11.08 | 917,000 | +0.00(+0.00%) |
May 23, 2019 | 11.21 | 11.25 | 10.96 | 11.08 | 1,044,033 | -0.24(-2.12%) |
May 22, 2019 | 11.45 | 11.50 | 11.12 | 11.32 | 991,570 | -0.19(-1.65%) |
May 21, 2019 | 11.20 | 11.65 | 11.11 | 11.51 | 1,250,114 | +0.36(+3.23%) |
May 20, 2019 | 11.10 | 11.29 | 10.67 | 11.15 | 1,777,428 | -0.11(-0.98%) |
May 17, 2019 | 9.840 | 11.45 | 9.840 | 11.26 | 5,660,800 | +1.36(+13.74%) |
May 16, 2019 | 9.860 | 10.11 | 9.740 | 9.900 | 1,397,172 | +0.10(+1.02%) |
May 15, 2019 | 9.670 | 9.890 | 9.610 | 9.800 | 2,300,154 | +0.00(+0.00%) |
May 14, 2019 | 9.910 | 10.00 | 9.740 | 9.800 | 2,779,916 | +0.00(+0.00%) |
May 13, 2019 | 10.39 | 10.47 | 9.780 | 9.800 | 2,360,154 | -0.79(-7.46%) |
May 10, 2019 | 10.64 | 10.71 | 10.41 | 10.59 | 1,178,200 | -0.16(-1.49%) |
May 09, 2019 | 10.46 | 10.86 | 10.44 | 10.75 | 921,014 | +0.12(+1.13%) |
May 08, 2019 | 10.37 | 10.73 | 10.28 | 10.63 | 1,124,379 | +0.30(+2.90%) |
May 07, 2019 | 10.47 | 10.57 | 10.26 | 10.33 | 1,765,021 | -0.29(-2.73%) |
May 06, 2019 | 10.32 | 10.69 | 10.32 | 10.62 | 1,324,304 | +0.01(+0.09%) |
May 03, 2019 | 10.17 | 10.61 | 9.880 | 10.61 | 2,084,000 | +0.34(+3.31%) |
May 02, 2019 | 11.40 | 11.54 | 10.00 | 10.27 | 3,182,681 | -1.51(-12.82%) |
May 01, 2019 | 11.95 | 12.09 | 11.67 | 11.78 | 1,372,784 | -0.11(-0.93%) |
Apr 30, 2019 | 12.48 | 12.59 | 11.88 | 11.89 | 1,606,516 | -0.60(-4.80%) |
Apr 29, 2019 | 12.24 | 12.58 | 12.11 | 12.49 | 1,527,184 | +0.29(+2.38%) |
Apr 26, 2019 | 12.08 | 12.30 | 11.97 | 12.20 | 1,049,100 | +0.10(+0.83%) |
Apr 25, 2019 | 11.93 | 12.13 | 11.61 | 12.10 | 688,122 | +0.16(+1.34%) |
Apr 24, 2019 | 11.98 | 12.05 | 11.73 | 11.94 | 997,371 | -0.06(-0.50%) |
Apr 23, 2019 | 11.52 | 12.10 | 11.43 | 12.00 | 1,052,237 | +0.56(+4.90%) |
Apr 22, 2019 | 11.24 | 11.57 | 11.14 | 11.44 | 937,620 | +0.20(+1.78%) |
Apr 18, 2019 | 11.14 | 11.31 | 10.92 | 11.24 | 904,600 | +0.11(+0.99%) |
Apr 17, 2019 | 11.42 | 11.42 | 10.96 | 11.13 | 2,141,164 | -0.21(-1.85%) |
Apr 16, 2019 | 11.46 | 11.66 | 11.24 | 11.34 | 682,972 | -0.06(-0.53%) |
Apr 15, 2019 | 11.55 | 11.61 | 11.26 | 11.40 | 1,072,752 | -0.08(-0.70%) |
Apr 12, 2019 | 11.90 | 11.96 | 11.38 | 11.48 | 927,000 | -0.30(-2.55%) |
Apr 11, 2019 | 12.16 | 12.29 | 11.78 | 11.78 | 907,117 | -0.37(-3.05%) |
Apr 10, 2019 | 12.06 | 12.26 | 11.97 | 12.15 | 894,333 | +0.11(+0.91%) |
Apr 09, 2019 | 12.06 | 12.27 | 11.83 | 12.04 | 1,822,098 | -0.06(-0.50%) |
Apr 08, 2019 | 12.85 | 12.94 | 12.05 | 12.10 | 1,565,784 | -0.79(-6.13%) |
Apr 05, 2019 | 12.71 | 13.00 | 12.69 | 12.89 | 1,206,000 | +0.23(+1.82%) |
Apr 04, 2019 | 12.54 | 12.79 | 12.51 | 12.66 | 1,663,818 | +0.13(+1.04%) |
Apr 03, 2019 | 12.43 | 12.61 | 12.35 | 12.53 | 1,097,808 | +0.22(+1.79%) |
Apr 02, 2019 | 11.87 | 12.64 | 11.58 | 12.31 | 2,355,115 | +0.57(+4.84%) |
Apr 01, 2019 | 11.44 | 11.75 | 11.28 | 11.74 | 1,454,016 | +0.41(+3.62%) |
Mar 29, 2019 | 10.70 | 11.36 | 10.70 | 11.33 | 1,506,828 | +0.68(+6.37%) |
Mar 28, 2019 | 10.72 | 10.78 | 10.58 | 10.65 | 1,460,730 | -0.03(-0.31%) |
Mar 27, 2019 | 11.30 | 11.70 | 10.61 | 10.69 | 1,560,438 | -0.44(-3.99%) |
Mar 26, 2019 | 11.61 | 11.65 | 11.07 | 11.13 | 1,631,035 | -0.39(-3.34%) |
Mar 25, 2019 | 11.41 | 11.68 | 11.22 | 11.52 | 1,350,329 | +0.11(+0.95%) |
Mar 22, 2019 | 11.82 | 11.85 | 11.39 | 11.41 | 1,731,419 | -0.41(-3.47%) |
Mar 21, 2019 | 11.36 | 11.86 | 11.36 | 11.82 | 1,126,214 | +0.35(+3.07%) |
Mar 20, 2019 | 11.43 | 11.69 | 11.38 | 11.47 | 776,751 | +0.05(+0.44%) |
Mar 19, 2019 | 11.29 | 11.43 | 11.06 | 11.42 | 1,499,642 | +0.19(+1.72%) |
Mar 18, 2019 | 11.40 | 11.83 | 10.97 | 11.22 | 4,655,824 | -0.18(-1.61%) |
Mar 15, 2019 | 11.67 | 11.68 | 11.28 | 11.41 | 2,226,810 | -0.21(-1.80%) |
Mar 14, 2019 | 11.57 | 11.75 | 11.46 | 11.62 | 1,157,944 | +0.05(+0.43%) |
Mar 13, 2019 | 11.49 | 11.66 | 11.37 | 11.57 | 1,592,244 | +0.15(+1.32%) |
Mar 12, 2019 | 11.44 | 11.60 | 11.28 | 11.42 | 1,055,700 | -0.03(-0.22%) |
Mar 11, 2019 | 11.18 | 11.50 | 11.03 | 11.44 | 1,469,713 | +0.31(+2.78%) |
Mar 08, 2019 | 11.21 | 11.21 | 10.91 | 11.13 | 1,244,745 | -0.13(-1.12%) |
Mar 07, 2019 | 11.07 | 11.26 | 10.83 | 11.26 | 2,077,515 | +0.16(+1.43%) |
Mar 06, 2019 | 11.78 | 11.86 | 11.02 | 11.10 | 1,892,535 | -0.74(-6.23%) |
Mar 05, 2019 | 12.04 | 12.32 | 11.73 | 11.83 | 1,357,222 | -0.20(-1.67%) |
Mar 04, 2019 | 12.56 | 12.64 | 11.77 | 12.04 | 1,268,636 | -0.37(-2.97%) |