Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.76 | 12.18 | 11.76 | 11.85 | 873,682 | +0.03(+0.24%) |
May 30, 2019 | 11.50 | 11.84 | 11.48 | 11.82 | 825,409 | +0.33(+2.86%) |
May 29, 2019 | 10.98 | 11.51 | 10.92 | 11.49 | 660,519 | +0.51(+4.61%) |
May 28, 2019 | 10.99 | 11.10 | 10.81 | 10.99 | 442,528 | +0.05(+0.43%) |
May 24, 2019 | 11.05 | 11.15 | 10.88 | 10.94 | 553,431 | -0.02(-0.17%) |
May 23, 2019 | 10.78 | 11.08 | 10.78 | 10.96 | 632,000 | +0.02(+0.17%) |
May 22, 2019 | 10.73 | 11.09 | 10.69 | 10.94 | 761,873 | +0.24(+2.28%) |
May 21, 2019 | 10.36 | 10.74 | 10.29 | 10.70 | 954,557 | +0.38(+3.73%) |
May 20, 2019 | 10.24 | 10.49 | 10.16 | 10.31 | 1,094,474 | +0.02(+0.18%) |
May 17, 2019 | 10.53 | 10.74 | 10.24 | 10.29 | 911,089 | -0.38(-3.52%) |
May 16, 2019 | 10.83 | 11.06 | 10.67 | 10.67 | 800,037 | -0.18(-1.64%) |
May 15, 2019 | 10.70 | 10.90 | 10.58 | 10.85 | 354,164 | -0.09(-0.86%) |
May 14, 2019 | 10.69 | 11.07 | 10.65 | 10.94 | 998,423 | +0.27(+2.55%) |
May 13, 2019 | 10.81 | 10.95 | 10.50 | 10.67 | 450,951 | -0.37(-3.32%) |
May 10, 2019 | 11.10 | 11.22 | 10.90 | 11.03 | 426,823 | -0.03(-0.25%) |
May 09, 2019 | 10.96 | 11.09 | 10.69 | 11.06 | 783,041 | -0.03(-0.25%) |
May 08, 2019 | 11.11 | 11.17 | 11.03 | 11.09 | 1,332,944 | +0.09(+0.85%) |
May 07, 2019 | 11.05 | 11.16 | 10.95 | 11.00 | 554,856 | -0.25(-2.25%) |
May 06, 2019 | 11.30 | 11.53 | 11.23 | 11.25 | 347,633 | -0.19(-1.64%) |
May 03, 2019 | 11.34 | 11.49 | 11.28 | 11.44 | 286,573 | +0.17(+1.50%) |
May 02, 2019 | 11.09 | 11.35 | 10.95 | 11.27 | 469,171 | +0.14(+1.26%) |
May 01, 2019 | 11.47 | 11.56 | 11.11 | 11.13 | 543,557 | -0.34(-2.95%) |
Apr 30, 2019 | 11.49 | 11.58 | 11.38 | 11.47 | 658,614 | -0.03(-0.24%) |
Apr 29, 2019 | 11.48 | 11.61 | 11.38 | 11.49 | 314,034 | +0.08(+0.74%) |
Apr 26, 2019 | 11.33 | 11.45 | 11.18 | 11.41 | 576,984 | +0.08(+0.66%) |
Apr 25, 2019 | 11.12 | 11.46 | 11.02 | 11.34 | 567,337 | +0.15(+1.34%) |
Apr 24, 2019 | 11.51 | 11.52 | 10.99 | 11.18 | 1,157,251 | -0.31(-2.69%) |
Apr 23, 2019 | 11.57 | 11.71 | 11.43 | 11.49 | 585,780 | -0.03(-0.24%) |
Apr 22, 2019 | 11.61 | 11.72 | 11.48 | 11.52 | 1,164,936 | -0.06(-0.49%) |
Apr 18, 2019 | 11.49 | 11.68 | 11.49 | 11.58 | 714,143 | +0.11(+0.98%) |
Apr 17, 2019 | 11.69 | 11.77 | 11.36 | 11.47 | 968,627 | -0.13(-1.13%) |
Apr 16, 2019 | 11.46 | 11.67 | 11.37 | 11.60 | 577,362 | +0.10(+0.90%) |
Apr 15, 2019 | 11.48 | 11.53 | 11.38 | 11.49 | 394,078 | +0.08(+0.66%) |
Apr 12, 2019 | 11.66 | 11.76 | 11.39 | 11.42 | 828,282 | -0.31(-2.64%) |
Apr 11, 2019 | 11.87 | 11.92 | 11.49 | 11.73 | 620,328 | -0.21(-1.73%) |
Apr 10, 2019 | 11.76 | 11.95 | 11.66 | 11.94 | 659,528 | +0.18(+1.52%) |
Apr 09, 2019 | 11.76 | 11.85 | 11.63 | 11.76 | 617,628 | -0.10(-0.87%) |
Apr 08, 2019 | 11.78 | 11.94 | 11.54 | 11.86 | 828,019 | +0.09(+0.80%) |
Apr 05, 2019 | 11.55 | 11.86 | 11.52 | 11.77 | 946,684 | +0.18(+1.54%) |
Apr 04, 2019 | 11.03 | 11.62 | 11.03 | 11.59 | 1,273,470 | +0.53(+4.75%) |
Apr 03, 2019 | 10.94 | 11.19 | 10.88 | 11.06 | 870,940 | +0.19(+1.73%) |
Apr 02, 2019 | 10.98 | 10.98 | 10.79 | 10.88 | 1,096,942 | -0.08(-0.69%) |
Apr 01, 2019 | 11.03 | 11.12 | 10.86 | 10.95 | 1,563,994 | +0.08(+0.69%) |
Mar 29, 2019 | 10.84 | 11.05 | 10.83 | 10.88 | 1,468,464 | +0.14(+1.31%) |
Mar 28, 2019 | 10.66 | 10.90 | 10.47 | 10.73 | 1,650,616 | +0.01(+0.09%) |
Mar 27, 2019 | 10.96 | 11.10 | 10.71 | 10.73 | 891,915 | -0.43(-3.87%) |
Mar 26, 2019 | 11.41 | 11.47 | 11.11 | 11.16 | 810,820 | -0.14(-1.25%) |
Mar 25, 2019 | 11.27 | 11.40 | 11.15 | 11.30 | 975,594 | -0.02(-0.17%) |
Mar 22, 2019 | 11.88 | 12.09 | 11.24 | 11.32 | 1,413,579 | -0.91(-7.44%) |
Mar 21, 2019 | 12.10 | 12.37 | 12.04 | 12.23 | 1,757,891 | +0.14(+1.16%) |
Mar 20, 2019 | 11.68 | 12.28 | 11.66 | 12.09 | 2,163,151 | +0.45(+3.87%) |
Mar 19, 2019 | 11.38 | 11.69 | 11.38 | 11.64 | 1,545,262 | +0.25(+2.23%) |
Mar 18, 2019 | 10.95 | 11.41 | 10.92 | 11.38 | 1,556,186 | +0.46(+4.21%) |
Mar 15, 2019 | 10.69 | 10.92 | 10.62 | 10.92 | 3,114,372 | +0.25(+2.37%) |
Mar 14, 2019 | 10.66 | 10.85 | 10.63 | 10.67 | 1,017,562 | +0.00(+0.00%) |
Mar 13, 2019 | 10.89 | 10.95 | 10.66 | 10.67 | 760,908 | -0.21(-1.90%) |
Mar 12, 2019 | 10.92 | 11.03 | 10.84 | 10.88 | 975,275 | +0.05(+0.43%) |
Mar 11, 2019 | 10.27 | 10.85 | 10.27 | 10.83 | 998,729 | +0.63(+6.16%) |
Mar 08, 2019 | 10.12 | 10.25 | 10.05 | 10.20 | 904,695 | +0.02(+0.18%) |
Mar 07, 2019 | 10.23 | 10.23 | 9.960 | 10.18 | 1,351,243 | -0.09(-0.91%) |
Mar 06, 2019 | 10.58 | 10.66 | 10.24 | 10.27 | 650,734 | -0.33(-3.10%) |
Mar 05, 2019 | 10.55 | 10.69 | 10.43 | 10.60 | 903,679 | +0.07(+0.62%) |
Mar 04, 2019 | 10.39 | 10.55 | 10.38 | 10.54 | 1,030,612 | +0.14(+1.35%) |