Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.43 | 11.45 | 11.28 | 11.30 | 1,339,833 | +0.02(+0.20%) |
May 30, 2019 | 11.40 | 11.40 | 11.19 | 11.27 | 2,155,410 | +0.09(+0.78%) |
May 29, 2019 | 11.27 | 11.33 | 11.16 | 11.18 | 1,331,701 | -0.08(-0.71%) |
May 28, 2019 | 11.37 | 11.41 | 11.27 | 11.27 | 484,967 | -0.09(-0.83%) |
May 24, 2019 | 11.41 | 11.43 | 11.33 | 11.36 | 461,350 | +0.13(+1.17%) |
May 23, 2019 | 11.13 | 11.24 | 11.12 | 11.23 | 235,375 | -0.02(-0.19%) |
May 22, 2019 | 11.22 | 11.28 | 11.21 | 11.25 | 290,796 | +0.00(+0.00%) |
May 21, 2019 | 11.29 | 11.32 | 11.23 | 11.25 | 332,051 | -0.02(-0.19%) |
May 20, 2019 | 11.26 | 11.37 | 11.25 | 11.27 | 537,964 | +0.08(+0.72%) |
May 17, 2019 | 11.16 | 11.22 | 11.16 | 11.19 | 423,658 | +0.04(+0.39%) |
May 16, 2019 | 11.13 | 11.22 | 11.13 | 11.15 | 429,866 | +0.06(+0.53%) |
May 15, 2019 | 11.06 | 11.16 | 11.05 | 11.09 | 438,502 | -0.01(-0.13%) |
May 14, 2019 | 11.11 | 11.14 | 11.08 | 11.10 | 418,850 | +0.07(+0.60%) |
May 13, 2019 | 11.02 | 11.05 | 10.98 | 11.04 | 391,185 | -0.25(-2.20%) |
May 10, 2019 | 11.21 | 11.29 | 11.19 | 11.29 | 455,868 | -0.07(-0.64%) |
May 09, 2019 | 11.29 | 11.37 | 11.29 | 11.36 | 435,957 | +0.04(+0.39%) |
May 08, 2019 | 11.39 | 11.43 | 11.31 | 11.32 | 339,843 | +0.01(+0.13%) |
May 07, 2019 | 11.42 | 11.43 | 11.29 | 11.30 | 496,247 | -0.03(-0.26%) |
May 06, 2019 | 11.26 | 11.35 | 11.25 | 11.33 | 328,500 | -0.01(-0.06%) |
May 03, 2019 | 11.33 | 11.38 | 11.30 | 11.34 | 374,590 | -0.09(-0.83%) |
May 02, 2019 | 11.50 | 11.51 | 11.43 | 11.43 | 413,151 | +0.12(+1.03%) |
May 01, 2019 | 11.32 | 11.46 | 11.31 | 11.32 | 270,564 | -0.04(-0.32%) |
Apr 30, 2019 | 11.31 | 11.40 | 11.29 | 11.35 | 577,871 | -0.33(-2.81%) |
Apr 29, 2019 | 11.66 | 11.72 | 11.64 | 11.68 | 348,910 | -0.01(-0.06%) |
Apr 26, 2019 | 11.71 | 11.73 | 11.66 | 11.69 | 412,008 | +0.12(+1.07%) |
Apr 25, 2019 | 11.51 | 11.61 | 11.47 | 11.56 | 778,740 | -0.02(-0.19%) |
Apr 24, 2019 | 11.67 | 11.68 | 11.56 | 11.59 | 346,842 | -0.24(-2.04%) |
Apr 23, 2019 | 11.85 | 11.87 | 11.78 | 11.83 | 546,174 | -0.16(-1.34%) |
Apr 22, 2019 | 11.97 | 12.05 | 11.97 | 11.99 | 225,155 | -0.01(-0.06%) |
Apr 18, 2019 | 11.97 | 12.01 | 11.93 | 11.99 | 450,659 | +0.01(+0.06%) |
Apr 17, 2019 | 12.00 | 12.03 | 11.97 | 11.99 | 427,163 | +0.01(+0.12%) |
Apr 16, 2019 | 12.04 | 12.06 | 11.97 | 11.97 | 620,193 | -0.07(-0.55%) |
Apr 15, 2019 | 12.03 | 12.08 | 11.97 | 12.04 | 727,986 | +0.01(+0.06%) |
Apr 12, 2019 | 12.02 | 12.03 | 11.98 | 12.03 | 381,580 | +0.01(+0.06%) |
Apr 11, 2019 | 12.03 | 12.05 | 11.98 | 12.02 | 392,463 | -0.05(-0.42%) |
Apr 10, 2019 | 12.13 | 12.13 | 12.04 | 12.07 | 468,466 | -0.10(-0.84%) |
Apr 09, 2019 | 12.18 | 12.26 | 12.15 | 12.18 | 445,201 | -0.01(-0.06%) |
Apr 08, 2019 | 12.21 | 12.22 | 12.13 | 12.18 | 285,822 | +0.04(+0.30%) |
Apr 05, 2019 | 12.10 | 12.16 | 12.07 | 12.15 | 315,379 | +0.01(+0.06%) |
Apr 04, 2019 | 12.12 | 12.18 | 12.10 | 12.14 | 379,083 | -0.04(-0.30%) |
Apr 03, 2019 | 12.04 | 12.19 | 12.04 | 12.18 | 474,408 | +0.24(+2.02%) |
Apr 02, 2019 | 11.95 | 11.95 | 11.89 | 11.94 | 312,096 | +0.01(+0.06%) |
Apr 01, 2019 | 11.89 | 11.95 | 11.88 | 11.93 | 726,694 | +0.04(+0.31%) |
Mar 29, 2019 | 11.75 | 11.90 | 11.73 | 11.89 | 1,283,037 | +0.16(+1.37%) |
Mar 28, 2019 | 11.80 | 11.83 | 11.72 | 11.73 | 330,943 | -0.11(-0.92%) |
Mar 27, 2019 | 11.86 | 11.88 | 11.78 | 11.84 | 378,114 | +0.01(+0.06%) |
Mar 26, 2019 | 11.83 | 11.89 | 11.79 | 11.83 | 494,115 | +0.06(+0.50%) |
Mar 25, 2019 | 11.91 | 11.92 | 11.75 | 11.78 | 400,619 | -0.06(-0.49%) |
Mar 22, 2019 | 11.88 | 11.91 | 11.81 | 11.83 | 522,617 | -0.18(-1.46%) |
Mar 21, 2019 | 11.99 | 12.06 | 11.96 | 12.01 | 536,697 | +0.07(+0.61%) |
Mar 20, 2019 | 11.86 | 11.97 | 11.84 | 11.94 | 503,053 | +0.12(+0.99%) |
Mar 19, 2019 | 11.86 | 11.89 | 11.80 | 11.82 | 482,652 | +0.06(+0.50%) |
Mar 18, 2019 | 11.80 | 11.82 | 11.75 | 11.76 | 558,827 | +0.07(+0.56%) |
Mar 15, 2019 | 11.52 | 11.70 | 11.51 | 11.70 | 1,656,805 | +0.39(+3.49%) |
Mar 14, 2019 | 11.32 | 11.37 | 11.29 | 11.30 | 433,694 | +0.12(+1.11%) |
Mar 13, 2019 | 11.16 | 11.21 | 11.13 | 11.18 | 383,245 | +0.07(+0.59%) |
Mar 12, 2019 | 11.10 | 11.14 | 11.08 | 11.11 | 436,001 | -0.02(-0.20%) |
Mar 11, 2019 | 11.09 | 11.14 | 11.08 | 11.13 | 473,273 | +0.01(+0.13%) |
Mar 08, 2019 | 11.08 | 11.13 | 11.07 | 11.12 | 587,036 | +0.22(+2.01%) |
Mar 07, 2019 | 10.96 | 10.96 | 10.87 | 10.90 | 443,782 | -0.03(-0.27%) |
Mar 06, 2019 | 10.97 | 10.98 | 10.91 | 10.93 | 335,296 | -0.07(-0.60%) |
Mar 05, 2019 | 10.97 | 11.02 | 10.94 | 10.99 | 441,735 | +0.04(+0.40%) |
Mar 04, 2019 | 11.02 | 11.02 | 10.91 | 10.95 | 548,019 | -0.06(-0.53%) |