Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.93 | 11.18 | 10.87 | 11.16 | 341,291 | +0.08(+0.70%) |
May 30, 2019 | 11.54 | 11.58 | 11.06 | 11.08 | 423,833 | -0.49(-4.22%) |
May 29, 2019 | 11.33 | 11.57 | 11.21 | 11.57 | 515,651 | +0.00(+0.00%) |
May 28, 2019 | 11.38 | 11.64 | 11.31 | 11.57 | 657,983 | +0.20(+1.77%) |
May 24, 2019 | 11.53 | 11.73 | 11.35 | 11.37 | 277,161 | +0.01(+0.07%) |
May 23, 2019 | 11.33 | 11.55 | 11.21 | 11.36 | 682,596 | -0.22(-1.94%) |
May 22, 2019 | 11.98 | 11.99 | 11.56 | 11.59 | 437,948 | -0.46(-3.80%) |
May 21, 2019 | 11.82 | 12.04 | 11.75 | 12.04 | 362,898 | +0.28(+2.37%) |
May 20, 2019 | 11.77 | 11.86 | 11.61 | 11.76 | 293,959 | +0.00(+0.00%) |
May 17, 2019 | 11.94 | 12.10 | 11.75 | 11.76 | 227,355 | -0.25(-2.06%) |
May 16, 2019 | 11.87 | 12.13 | 11.87 | 12.01 | 326,447 | +0.29(+2.45%) |
May 15, 2019 | 11.62 | 11.75 | 11.50 | 11.73 | 235,706 | +0.12(+1.00%) |
May 14, 2019 | 11.44 | 11.66 | 11.35 | 11.61 | 380,568 | +0.22(+1.97%) |
May 13, 2019 | 11.51 | 11.69 | 11.33 | 11.38 | 541,558 | -0.29(-2.46%) |
May 10, 2019 | 11.46 | 11.74 | 11.33 | 11.67 | 440,865 | +0.22(+1.94%) |
May 09, 2019 | 11.51 | 11.59 | 11.20 | 11.45 | 589,839 | -0.13(-1.13%) |
May 08, 2019 | 11.72 | 11.97 | 11.55 | 11.58 | 548,888 | -0.10(-0.85%) |
May 07, 2019 | 11.59 | 11.75 | 11.23 | 11.68 | 845,866 | -0.08(-0.72%) |
May 06, 2019 | 11.69 | 11.92 | 11.61 | 11.76 | 729,719 | -0.28(-2.36%) |
May 03, 2019 | 12.51 | 12.84 | 11.86 | 12.05 | 967,088 | -0.04(-0.32%) |
May 02, 2019 | 12.10 | 12.27 | 12.03 | 12.09 | 402,629 | -0.06(-0.51%) |
May 01, 2019 | 12.03 | 12.35 | 12.03 | 12.15 | 628,825 | +0.15(+1.28%) |
Apr 30, 2019 | 12.27 | 12.39 | 11.99 | 11.99 | 495,938 | -0.15(-1.20%) |
Apr 29, 2019 | 12.10 | 12.15 | 11.93 | 12.14 | 532,702 | +0.09(+0.76%) |
Apr 26, 2019 | 12.41 | 12.47 | 12.03 | 12.05 | 484,000 | -0.40(-3.21%) |
Apr 25, 2019 | 12.62 | 12.65 | 12.37 | 12.45 | 389,728 | -0.15(-1.22%) |
Apr 24, 2019 | 12.63 | 12.86 | 12.40 | 12.60 | 682,448 | -0.06(-0.48%) |
Apr 23, 2019 | 12.48 | 12.85 | 12.47 | 12.66 | 639,215 | +0.17(+1.35%) |
Apr 22, 2019 | 12.65 | 12.71 | 12.36 | 12.49 | 483,888 | -0.09(-0.73%) |
Apr 18, 2019 | 12.55 | 12.67 | 12.35 | 12.58 | 787,640 | +0.08(+0.68%) |
Apr 17, 2019 | 12.43 | 12.54 | 11.96 | 12.50 | 873,783 | -0.12(-0.97%) |
Apr 16, 2019 | 12.90 | 12.92 | 12.58 | 12.62 | 320,598 | -0.28(-2.20%) |
Apr 15, 2019 | 12.81 | 13.04 | 12.81 | 12.91 | 337,404 | +0.03(+0.24%) |
Apr 12, 2019 | 13.20 | 13.20 | 12.84 | 12.88 | 466,277 | -0.01(-0.06%) |
Apr 11, 2019 | 12.88 | 13.09 | 12.84 | 12.88 | 417,826 | -0.05(-0.42%) |
Apr 10, 2019 | 12.55 | 12.98 | 12.52 | 12.94 | 550,470 | +0.45(+3.63%) |
Apr 09, 2019 | 12.56 | 12.65 | 12.30 | 12.48 | 494,780 | -0.13(-1.03%) |
Apr 08, 2019 | 12.78 | 12.85 | 12.56 | 12.62 | 289,461 | -0.11(-0.84%) |
Apr 05, 2019 | 12.67 | 12.91 | 12.66 | 12.72 | 347,557 | +0.00(+0.00%) |
Apr 04, 2019 | 12.67 | 12.77 | 12.57 | 12.72 | 516,815 | +0.12(+0.91%) |
Apr 03, 2019 | 12.95 | 13.03 | 12.58 | 12.61 | 659,289 | -0.25(-1.91%) |
Apr 02, 2019 | 12.85 | 13.18 | 12.72 | 12.85 | 1,313,591 | -0.80(-5.85%) |
Apr 01, 2019 | 13.59 | 13.66 | 13.48 | 13.65 | 266,733 | +0.25(+1.89%) |
Mar 29, 2019 | 13.60 | 13.61 | 13.31 | 13.40 | 324,882 | +0.06(+0.46%) |
Mar 28, 2019 | 13.38 | 13.49 | 13.10 | 13.34 | 283,860 | -0.12(-0.91%) |
Mar 27, 2019 | 13.23 | 13.47 | 13.15 | 13.46 | 225,268 | +0.20(+1.50%) |
Mar 26, 2019 | 13.44 | 13.64 | 13.16 | 13.26 | 277,129 | -0.03(-0.23%) |
Mar 25, 2019 | 13.14 | 13.38 | 13.03 | 13.29 | 300,357 | +0.13(+0.99%) |
Mar 22, 2019 | 13.60 | 13.71 | 13.15 | 13.16 | 599,852 | -0.61(-4.40%) |
Mar 21, 2019 | 13.47 | 13.79 | 13.43 | 13.77 | 402,356 | +0.29(+2.16%) |
Mar 20, 2019 | 13.31 | 13.61 | 13.23 | 13.47 | 524,654 | +0.12(+0.86%) |
Mar 19, 2019 | 13.86 | 13.88 | 13.34 | 13.36 | 323,264 | -0.43(-3.12%) |
Mar 18, 2019 | 13.59 | 13.83 | 13.50 | 13.79 | 406,725 | +0.28(+2.04%) |
Mar 15, 2019 | 13.28 | 13.75 | 13.28 | 13.51 | 840,158 | +0.18(+1.32%) |
Mar 14, 2019 | 13.14 | 13.55 | 13.14 | 13.34 | 593,709 | +0.14(+1.05%) |
Mar 13, 2019 | 13.23 | 13.35 | 13.05 | 13.20 | 470,700 | +0.08(+0.58%) |
Mar 12, 2019 | 12.74 | 13.14 | 12.74 | 13.12 | 375,388 | +0.40(+3.14%) |
Mar 11, 2019 | 12.65 | 12.75 | 12.53 | 12.72 | 233,137 | +0.21(+1.72%) |
Mar 08, 2019 | 12.36 | 12.54 | 12.23 | 12.51 | 292,172 | -0.02(-0.12%) |
Mar 07, 2019 | 12.52 | 12.59 | 12.32 | 12.52 | 323,483 | +0.02(+0.18%) |
Mar 06, 2019 | 12.58 | 12.77 | 12.50 | 12.50 | 431,332 | -0.12(-0.91%) |
Mar 05, 2019 | 12.66 | 12.96 | 12.41 | 12.62 | 301,679 | +0.00(+0.00%) |
Mar 04, 2019 | 12.29 | 12.69 | 12.29 | 12.62 | 344,025 | +0.43(+3.53%) |