Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.13 | 11.26 | 11.05 | 11.16 | 14,954,102 | -0.19(-1.64%) |
May 30, 2019 | 11.48 | 11.54 | 11.23 | 11.34 | 21,210,390 | -0.07(-0.64%) |
May 29, 2019 | 11.15 | 11.46 | 11.09 | 11.41 | 19,761,804 | +0.17(+1.51%) |
May 28, 2019 | 11.38 | 11.44 | 11.24 | 11.25 | 13,563,011 | -0.20(-1.76%) |
May 24, 2019 | 11.41 | 11.50 | 11.33 | 11.45 | 9,378,358 | +0.10(+0.85%) |
May 23, 2019 | 11.48 | 11.51 | 11.25 | 11.35 | 11,072,740 | -0.27(-2.36%) |
May 22, 2019 | 11.63 | 11.71 | 11.54 | 11.62 | 8,352,044 | -0.12(-1.03%) |
May 21, 2019 | 11.73 | 11.82 | 11.70 | 11.75 | 12,190,583 | +0.07(+0.62%) |
May 20, 2019 | 11.59 | 11.76 | 11.58 | 11.67 | 8,274,236 | +0.06(+0.49%) |
May 17, 2019 | 11.57 | 11.83 | 11.56 | 11.62 | 9,707,597 | -0.10(-0.83%) |
May 16, 2019 | 11.70 | 11.85 | 11.65 | 11.71 | 10,491,311 | +0.16(+1.40%) |
May 15, 2019 | 11.56 | 11.63 | 11.34 | 11.55 | 12,358,514 | -0.18(-1.51%) |
May 14, 2019 | 11.62 | 11.83 | 11.52 | 11.73 | 15,365,101 | +0.16(+1.39%) |
May 13, 2019 | 11.95 | 11.95 | 11.55 | 11.57 | 14,952,617 | -0.57(-4.72%) |
May 10, 2019 | 11.97 | 12.17 | 11.87 | 12.14 | 12,515,675 | +0.10(+0.80%) |
May 09, 2019 | 11.87 | 12.11 | 11.82 | 12.04 | 14,564,062 | -0.02(-0.13%) |
May 08, 2019 | 12.14 | 12.20 | 12.04 | 12.06 | 12,629,398 | -0.13(-1.06%) |
May 07, 2019 | 12.28 | 12.30 | 12.12 | 12.19 | 11,651,975 | -0.23(-1.82%) |
May 06, 2019 | 12.28 | 12.53 | 12.25 | 12.42 | 12,236,741 | -0.15(-1.22%) |
May 03, 2019 | 12.49 | 12.62 | 12.43 | 12.57 | 11,556,716 | +0.12(+0.97%) |
May 02, 2019 | 12.26 | 12.50 | 12.24 | 12.45 | 15,878,313 | +0.21(+1.71%) |
May 01, 2019 | 12.56 | 12.66 | 12.18 | 12.24 | 21,571,308 | -0.29(-2.32%) |
Apr 30, 2019 | 12.69 | 12.73 | 12.43 | 12.53 | 14,029,226 | -0.12(-0.96%) |
Apr 29, 2019 | 12.62 | 12.83 | 12.59 | 12.65 | 10,962,578 | +0.10(+0.84%) |
Apr 26, 2019 | 12.50 | 12.58 | 12.39 | 12.54 | 10,821,134 | +0.06(+0.52%) |
Apr 25, 2019 | 12.29 | 12.62 | 12.25 | 12.48 | 14,771,934 | +0.07(+0.59%) |
Apr 24, 2019 | 12.29 | 12.45 | 12.13 | 12.41 | 22,962,056 | +0.01(+0.07%) |
Apr 23, 2019 | 12.15 | 12.43 | 11.97 | 12.40 | 28,952,760 | +0.10(+0.85%) |
Apr 22, 2019 | 12.25 | 12.37 | 12.15 | 12.29 | 19,278,792 | -0.01(-0.07%) |
Apr 18, 2019 | 12.79 | 12.79 | 12.14 | 12.30 | 30,261,492 | -0.41(-3.24%) |
Apr 17, 2019 | 12.62 | 12.74 | 12.52 | 12.71 | 16,158,581 | +0.16(+1.29%) |
Apr 16, 2019 | 12.41 | 12.58 | 12.25 | 12.55 | 16,848,024 | +0.24(+1.97%) |
Apr 15, 2019 | 12.62 | 12.63 | 12.28 | 12.31 | 14,563,079 | -0.27(-2.18%) |
Apr 12, 2019 | 12.47 | 12.67 | 12.30 | 12.58 | 12,102,019 | +0.31(+2.56%) |
Apr 11, 2019 | 12.26 | 12.38 | 12.15 | 12.27 | 10,210,649 | +0.07(+0.60%) |
Apr 10, 2019 | 12.10 | 12.21 | 11.96 | 12.20 | 9,241,255 | +0.10(+0.80%) |
Apr 09, 2019 | 12.19 | 12.23 | 12.02 | 12.10 | 10,871,783 | -0.19(-1.57%) |
Apr 08, 2019 | 12.14 | 12.37 | 12.13 | 12.29 | 12,363,083 | +0.08(+0.66%) |
Apr 05, 2019 | 12.22 | 12.29 | 12.08 | 12.21 | 10,996,539 | +0.03(+0.27%) |
Apr 04, 2019 | 11.96 | 12.23 | 11.93 | 12.18 | 12,407,680 | +0.19(+1.55%) |
Apr 03, 2019 | 12.14 | 12.32 | 11.98 | 12.00 | 19,861,820 | +0.02(+0.20%) |
Apr 02, 2019 | 11.83 | 12.05 | 11.74 | 11.97 | 15,539,149 | +0.14(+1.16%) |
Apr 01, 2019 | 11.56 | 11.87 | 11.55 | 11.83 | 19,175,658 | +0.42(+3.68%) |
Mar 29, 2019 | 11.58 | 11.62 | 11.36 | 11.41 | 14,844,893 | -0.02(-0.14%) |
Mar 28, 2019 | 11.31 | 11.45 | 11.20 | 11.43 | 12,814,831 | +0.16(+1.43%) |
Mar 27, 2019 | 11.21 | 11.34 | 11.12 | 11.27 | 20,893,468 | +0.03(+0.29%) |
Mar 26, 2019 | 11.00 | 11.25 | 10.98 | 11.24 | 26,129,482 | +0.32(+2.96%) |
Mar 25, 2019 | 11.00 | 11.17 | 10.79 | 10.91 | 22,453,100 | +0.00(+0.00%) |
Mar 22, 2019 | 11.53 | 11.53 | 10.83 | 10.91 | 36,246,060 | -0.73(-6.24%) |
Mar 21, 2019 | 12.02 | 12.02 | 11.62 | 11.64 | 33,383,128 | -0.43(-3.54%) |
Mar 20, 2019 | 12.54 | 12.61 | 12.06 | 12.07 | 15,442,662 | -0.54(-4.29%) |
Mar 19, 2019 | 12.98 | 13.01 | 12.58 | 12.61 | 12,689,811 | -0.27(-2.13%) |
Mar 18, 2019 | 12.81 | 12.96 | 12.75 | 12.88 | 12,999,435 | +0.19(+1.46%) |
Mar 15, 2019 | 12.73 | 12.85 | 12.69 | 12.70 | 15,882,319 | -0.04(-0.32%) |
Mar 14, 2019 | 12.76 | 12.88 | 12.72 | 12.74 | 9,466,499 | -0.02(-0.13%) |
Mar 13, 2019 | 12.62 | 12.83 | 12.58 | 12.75 | 10,251,164 | +0.15(+1.22%) |
Mar 12, 2019 | 12.60 | 12.73 | 12.52 | 12.60 | 13,806,150 | +0.04(+0.32%) |
Mar 11, 2019 | 12.55 | 12.65 | 12.46 | 12.56 | 8,309,588 | +0.08(+0.65%) |
Mar 08, 2019 | 12.31 | 12.52 | 12.27 | 12.48 | 10,794,111 | +0.04(+0.32%) |
Mar 07, 2019 | 12.56 | 12.58 | 12.35 | 12.44 | 14,451,301 | -0.17(-1.34%) |
Mar 06, 2019 | 12.83 | 12.90 | 12.60 | 12.61 | 16,376,910 | -0.27(-2.11%) |
Mar 05, 2019 | 12.92 | 12.95 | 12.65 | 12.88 | 15,461,499 | -0.04(-0.31%) |
Mar 04, 2019 | 13.05 | 13.21 | 12.83 | 12.92 | 14,375,453 | -0.12(-0.92%) |