Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.89 | 12.02 | 11.61 | 11.76 | 7,181,078 | -0.22(-1.83%) |
May 30, 2019 | 12.09 | 12.23 | 11.90 | 11.98 | 5,732,941 | -0.05(-0.40%) |
May 29, 2019 | 12.37 | 12.40 | 11.91 | 12.02 | 7,684,249 | -0.37(-3.00%) |
May 28, 2019 | 12.41 | 12.74 | 12.40 | 12.40 | 7,900,863 | -0.07(-0.54%) |
May 24, 2019 | 12.53 | 12.62 | 12.30 | 12.46 | 3,358,376 | -0.03(-0.23%) |
May 23, 2019 | 12.41 | 12.62 | 12.28 | 12.49 | 4,419,215 | -0.01(-0.08%) |
May 22, 2019 | 12.77 | 12.77 | 12.12 | 12.50 | 12,636,537 | -0.37(-2.89%) |
May 21, 2019 | 12.92 | 13.05 | 12.73 | 12.87 | 7,517,217 | +0.01(+0.07%) |
May 20, 2019 | 12.84 | 13.08 | 12.58 | 12.86 | 10,016,829 | +0.00(+0.00%) |
May 17, 2019 | 12.59 | 13.47 | 12.56 | 12.86 | 21,690,590 | +0.25(+1.96%) |
May 16, 2019 | 12.79 | 12.95 | 12.48 | 12.61 | 11,406,659 | -0.05(-0.38%) |
May 15, 2019 | 11.65 | 12.66 | 11.59 | 12.66 | 26,319,674 | +1.11(+9.65%) |
May 14, 2019 | 11.27 | 11.67 | 11.24 | 11.55 | 18,975,392 | +0.37(+3.32%) |
May 13, 2019 | 10.92 | 11.24 | 10.79 | 11.18 | 15,156,467 | +0.00(+0.00%) |
May 10, 2019 | 11.12 | 11.34 | 10.94 | 11.18 | 40,163,868 | +0.15(+1.38%) |
May 09, 2019 | 11.00 | 11.23 | 10.68 | 11.02 | 19,359,918 | -0.01(-0.09%) |
May 08, 2019 | 11.15 | 11.44 | 10.62 | 11.03 | 28,391,800 | -0.64(-5.47%) |
May 07, 2019 | 11.48 | 11.80 | 11.20 | 11.67 | 33,748,856 | +0.10(+0.91%) |
May 06, 2019 | 10.73 | 11.65 | 10.64 | 11.57 | 36,168,820 | +0.63(+5.75%) |
May 03, 2019 | 10.39 | 12.12 | 10.37 | 10.94 | 42,908,464 | +0.61(+5.90%) |
May 02, 2019 | 10.36 | 10.43 | 10.25 | 10.33 | 11,038,124 | +0.00(+0.00%) |
May 01, 2019 | 10.38 | 10.47 | 10.23 | 10.33 | 30,544,616 | +0.02(+0.19%) |
Apr 30, 2019 | 10.38 | 10.42 | 10.21 | 10.31 | 43,388,652 | -0.04(-0.37%) |
Apr 29, 2019 | 10.47 | 10.50 | 10.23 | 10.35 | 40,169,276 | -0.38(-3.55%) |
Apr 26, 2019 | 10.65 | 10.75 | 10.61 | 10.73 | 12,191,145 | +0.15(+1.44%) |
Apr 25, 2019 | 10.63 | 10.67 | 10.55 | 10.58 | 6,969,866 | -0.02(-0.18%) |
Apr 24, 2019 | 10.73 | 10.77 | 10.57 | 10.59 | 10,228,212 | -0.10(-0.89%) |
Apr 23, 2019 | 10.69 | 10.76 | 10.68 | 10.69 | 5,361,474 | +0.00(+0.00%) |
Apr 22, 2019 | 10.72 | 10.73 | 10.65 | 10.69 | 4,027,775 | -0.04(-0.36%) |
Apr 18, 2019 | 10.71 | 10.76 | 10.65 | 10.73 | 10,755,979 | +0.01(+0.09%) |
Apr 17, 2019 | 10.60 | 10.79 | 10.60 | 10.72 | 10,207,320 | +0.07(+0.63%) |
Apr 16, 2019 | 10.69 | 10.70 | 10.56 | 10.65 | 10,635,229 | -0.01(-0.09%) |
Apr 15, 2019 | 10.62 | 10.67 | 10.55 | 10.66 | 21,221,414 | -0.01(-0.09%) |
Apr 12, 2019 | 10.58 | 10.76 | 10.56 | 10.67 | 12,813,743 | +0.02(+0.18%) |
Apr 11, 2019 | 10.65 | 10.69 | 10.60 | 10.65 | 9,812,679 | +0.01(+0.09%) |
Apr 10, 2019 | 10.68 | 10.71 | 10.56 | 10.64 | 10,117,753 | -0.04(-0.36%) |
Apr 09, 2019 | 10.76 | 10.76 | 10.66 | 10.68 | 8,056,593 | -0.13(-1.23%) |
Apr 08, 2019 | 10.75 | 10.76 | 10.71 | 10.81 | 6,710,705 | +0.09(+0.80%) |
Apr 05, 2019 | 10.79 | 10.79 | 10.70 | 10.73 | 7,347,328 | -0.04(-0.35%) |
Apr 04, 2019 | 10.69 | 10.79 | 10.60 | 10.77 | 10,192,195 | +0.10(+0.98%) |
Apr 03, 2019 | 10.74 | 10.77 | 10.63 | 10.66 | 11,227,532 | -0.06(-0.53%) |
Apr 02, 2019 | 10.66 | 10.75 | 10.60 | 10.72 | 15,371,015 | -0.03(-0.27%) |
Apr 01, 2019 | 10.76 | 10.86 | 10.69 | 10.75 | 21,149,288 | -0.21(-1.91%) |
Mar 29, 2019 | 10.95 | 10.97 | 10.83 | 10.96 | 72,091,016 | +0.00(+0.00%) |
Mar 28, 2019 | 10.88 | 10.98 | 10.85 | 10.96 | 38,577,932 | +0.08(+0.70%) |
Mar 27, 2019 | 10.72 | 10.88 | 10.69 | 10.88 | 31,369,032 | +0.14(+1.33%) |
Mar 26, 2019 | 10.74 | 10.78 | 10.70 | 10.74 | 23,621,872 | +0.04(+0.36%) |
Mar 25, 2019 | 10.69 | 10.76 | 10.64 | 10.70 | 15,382,811 | +0.01(+0.09%) |
Mar 22, 2019 | 10.75 | 10.83 | 10.67 | 10.69 | 23,665,022 | -0.06(-0.53%) |
Mar 21, 2019 | 10.84 | 10.89 | 10.74 | 10.75 | 22,169,744 | -0.10(-0.97%) |
Mar 20, 2019 | 10.94 | 10.94 | 10.81 | 10.85 | 15,449,126 | -0.10(-0.96%) |
Mar 19, 2019 | 10.80 | 10.96 | 10.75 | 10.96 | 31,676,744 | +0.22(+2.04%) |
Mar 18, 2019 | 10.62 | 10.77 | 10.52 | 10.74 | 33,302,478 | +0.36(+3.49%) |
Mar 15, 2019 | 10.51 | 10.52 | 10.32 | 10.38 | 23,214,658 | -0.10(-1.00%) |
Mar 14, 2019 | 10.46 | 10.49 | 10.42 | 10.48 | 15,625,285 | +0.00(+0.00%) |
Mar 13, 2019 | 10.39 | 10.59 | 10.38 | 10.48 | 14,847,869 | +0.10(+1.01%) |
Mar 12, 2019 | 10.40 | 10.50 | 10.37 | 10.38 | 8,086,256 | -0.03(-0.27%) |
Mar 11, 2019 | 10.47 | 10.58 | 10.38 | 10.40 | 5,896,863 | -0.08(-0.73%) |
Mar 08, 2019 | 10.34 | 10.52 | 10.30 | 10.48 | 4,463,142 | +0.13(+1.29%) |
Mar 07, 2019 | 10.46 | 10.53 | 10.27 | 10.35 | 5,212,649 | -0.11(-1.09%) |
Mar 06, 2019 | 10.51 | 10.55 | 10.43 | 10.46 | 6,100,475 | -0.04(-0.36%) |
Mar 05, 2019 | 10.63 | 10.70 | 10.49 | 10.50 | 4,920,292 | -0.15(-1.43%) |
Mar 04, 2019 | 10.60 | 10.72 | 10.56 | 10.65 | 8,597,757 | +0.10(+0.90%) |