Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.83 | 12.31 | 11.83 | 12.22 | 5,408,968 | +0.83(+7.26%) |
May 30, 2019 | 11.05 | 11.52 | 11.01 | 11.39 | 2,996,711 | +0.47(+4.29%) |
May 29, 2019 | 10.80 | 10.94 | 10.72 | 10.93 | 2,217,280 | +0.17(+1.63%) |
May 28, 2019 | 10.67 | 10.82 | 10.67 | 10.75 | 1,670,160 | +0.06(+0.60%) |
May 24, 2019 | 10.81 | 10.82 | 10.54 | 10.69 | 1,752,864 | -0.10(-0.94%) |
May 23, 2019 | 10.77 | 11.12 | 10.73 | 10.79 | 3,216,892 | +0.11(+1.03%) |
May 22, 2019 | 10.93 | 10.94 | 10.63 | 10.68 | 1,807,495 | -0.15(-1.36%) |
May 21, 2019 | 10.67 | 10.82 | 10.58 | 10.82 | 2,303,213 | +0.19(+1.82%) |
May 20, 2019 | 10.62 | 10.75 | 10.60 | 10.63 | 1,962,900 | +0.03(+0.26%) |
May 17, 2019 | 10.43 | 10.67 | 10.38 | 10.60 | 2,930,646 | +0.06(+0.52%) |
May 16, 2019 | 10.82 | 10.82 | 10.40 | 10.55 | 3,013,490 | -0.18(-1.71%) |
May 15, 2019 | 10.86 | 10.96 | 10.70 | 10.73 | 2,072,914 | -0.07(-0.68%) |
May 14, 2019 | 10.93 | 10.98 | 10.60 | 10.81 | 3,297,924 | -0.15(-1.34%) |
May 13, 2019 | 10.78 | 11.03 | 10.61 | 10.95 | 3,406,712 | +0.52(+4.93%) |
May 10, 2019 | 10.75 | 10.79 | 10.44 | 10.44 | 2,169,415 | -0.34(-3.16%) |
May 09, 2019 | 10.81 | 10.87 | 10.65 | 10.78 | 2,725,543 | +0.03(+0.26%) |
May 08, 2019 | 11.17 | 11.35 | 10.63 | 10.75 | 2,656,447 | -0.31(-2.83%) |
May 07, 2019 | 10.76 | 11.12 | 10.68 | 11.06 | 3,753,917 | +0.56(+5.34%) |
May 06, 2019 | 10.42 | 10.64 | 10.38 | 10.50 | 4,364,151 | -0.07(-0.70%) |
May 03, 2019 | 10.62 | 10.73 | 10.54 | 10.58 | 2,714,487 | +0.14(+1.32%) |
May 02, 2019 | 10.63 | 10.67 | 10.42 | 10.44 | 3,068,908 | -0.23(-2.16%) |
May 01, 2019 | 10.80 | 11.00 | 10.54 | 10.67 | 3,083,072 | -0.18(-1.69%) |
Apr 30, 2019 | 10.98 | 11.08 | 10.82 | 10.85 | 2,636,774 | -0.09(-0.84%) |
Apr 29, 2019 | 11.29 | 11.31 | 10.88 | 10.94 | 2,820,764 | -0.44(-3.88%) |
Apr 26, 2019 | 11.44 | 11.54 | 11.36 | 11.39 | 1,665,443 | +0.06(+0.49%) |
Apr 25, 2019 | 11.45 | 11.54 | 11.22 | 11.33 | 2,131,056 | -0.13(-1.12%) |
Apr 24, 2019 | 11.24 | 11.64 | 11.20 | 11.46 | 3,091,102 | +0.11(+0.97%) |
Apr 23, 2019 | 11.50 | 11.56 | 11.33 | 11.35 | 3,234,379 | -0.29(-2.53%) |
Apr 22, 2019 | 11.82 | 11.92 | 11.62 | 11.64 | 1,353,438 | -0.12(-1.02%) |
Apr 18, 2019 | 11.84 | 12.01 | 11.68 | 11.76 | 2,099,935 | -0.17(-1.39%) |
Apr 17, 2019 | 11.95 | 11.96 | 11.72 | 11.93 | 2,792,707 | -0.04(-0.31%) |
Apr 16, 2019 | 11.89 | 12.15 | 11.84 | 11.97 | 2,667,999 | -0.06(-0.54%) |
Apr 15, 2019 | 11.69 | 12.08 | 11.65 | 12.03 | 2,265,396 | +0.08(+0.69%) |
Apr 12, 2019 | 12.02 | 12.07 | 11.90 | 11.95 | 1,865,836 | -0.17(-1.44%) |
Apr 11, 2019 | 12.11 | 12.31 | 11.99 | 12.12 | 2,377,053 | -0.26(-2.08%) |
Apr 10, 2019 | 12.61 | 12.68 | 12.31 | 12.38 | 2,517,494 | -0.39(-3.03%) |
Apr 09, 2019 | 12.76 | 12.79 | 12.61 | 12.77 | 2,766,877 | +0.26(+2.06%) |
Apr 08, 2019 | 12.58 | 12.58 | 12.37 | 12.51 | 2,041,277 | +0.23(+1.87%) |
Apr 05, 2019 | 12.22 | 12.35 | 12.08 | 12.28 | 2,451,791 | +0.00(+0.00%) |
Apr 04, 2019 | 11.95 | 12.35 | 11.81 | 12.28 | 2,664,244 | +0.30(+2.53%) |
Apr 03, 2019 | 11.86 | 12.08 | 11.85 | 11.97 | 2,686,003 | +0.17(+1.40%) |
Apr 02, 2019 | 11.85 | 11.91 | 11.73 | 11.81 | 2,632,857 | +0.15(+1.26%) |
Apr 01, 2019 | 12.14 | 12.17 | 11.52 | 11.66 | 3,135,640 | -0.39(-3.21%) |
Mar 29, 2019 | 12.17 | 12.30 | 12.04 | 12.05 | 3,507,576 | +0.19(+1.63%) |
Mar 28, 2019 | 12.33 | 12.33 | 11.77 | 11.85 | 4,286,545 | -0.75(-5.98%) |
Mar 27, 2019 | 12.98 | 13.02 | 12.54 | 12.61 | 3,050,205 | -0.50(-3.79%) |
Mar 26, 2019 | 13.19 | 13.20 | 12.94 | 13.11 | 2,870,998 | -0.20(-1.52%) |
Mar 25, 2019 | 13.00 | 13.39 | 12.97 | 13.31 | 3,389,268 | +0.03(+0.21%) |
Mar 22, 2019 | 13.07 | 13.30 | 12.98 | 13.28 | 4,312,082 | +0.40(+3.14%) |
Mar 21, 2019 | 12.65 | 12.88 | 12.55 | 12.88 | 2,900,931 | +0.25(+1.95%) |
Mar 20, 2019 | 12.30 | 12.69 | 12.05 | 12.63 | 3,832,012 | +0.40(+3.29%) |
Mar 19, 2019 | 12.80 | 12.80 | 12.20 | 12.23 | 4,263,288 | -0.06(-0.52%) |
Mar 18, 2019 | 12.57 | 12.70 | 12.24 | 12.29 | 4,757,789 | -0.16(-1.25%) |
Mar 15, 2019 | 12.19 | 12.60 | 12.14 | 12.45 | 36,078,708 | +0.42(+3.50%) |
Mar 14, 2019 | 11.79 | 12.05 | 11.70 | 12.03 | 7,479,481 | +0.01(+0.08%) |
Mar 13, 2019 | 11.85 | 12.03 | 11.73 | 12.02 | 10,713,734 | +0.27(+2.34%) |
Mar 12, 2019 | 11.87 | 11.92 | 11.51 | 11.74 | 9,287,653 | +0.02(+0.16%) |
Mar 11, 2019 | 12.08 | 12.14 | 11.31 | 11.72 | 10,693,837 | -0.54(-4.40%) |
Mar 08, 2019 | 12.29 | 12.36 | 11.94 | 12.26 | 4,303,058 | +0.37(+3.08%) |
Mar 07, 2019 | 11.83 | 11.98 | 11.79 | 11.90 | 3,337,685 | +0.05(+0.39%) |
Mar 06, 2019 | 12.23 | 12.26 | 11.81 | 11.85 | 3,086,777 | -0.37(-3.00%) |
Mar 05, 2019 | 12.14 | 12.22 | 11.93 | 12.22 | 3,632,850 | -0.07(-0.60%) |
Mar 04, 2019 | 12.27 | 12.30 | 11.92 | 12.29 | 4,046,965 | -0.18(-1.47%) |