Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.02 | 11.23 | 10.99 | 11.13 | 174,228 | -0.02(-0.17%) |
May 30, 2019 | 10.87 | 11.23 | 10.82 | 11.14 | 169,787 | +0.29(+2.68%) |
May 29, 2019 | 10.97 | 11.01 | 10.78 | 10.85 | 124,090 | -0.12(-1.11%) |
May 28, 2019 | 10.97 | 11.19 | 10.93 | 10.98 | 195,369 | +0.01(+0.09%) |
May 24, 2019 | 10.90 | 11.05 | 10.90 | 10.97 | 108,079 | +0.11(+1.04%) |
May 23, 2019 | 10.71 | 10.94 | 10.51 | 10.85 | 304,058 | +0.08(+0.78%) |
May 22, 2019 | 11.03 | 11.07 | 10.69 | 10.77 | 170,318 | -0.30(-2.71%) |
May 21, 2019 | 11.44 | 11.64 | 10.95 | 11.07 | 321,101 | -0.37(-3.28%) |
May 20, 2019 | 12.14 | 12.14 | 11.42 | 11.44 | 257,543 | -0.65(-5.35%) |
May 17, 2019 | 12.34 | 12.37 | 12.04 | 12.09 | 176,149 | -0.19(-1.53%) |
May 16, 2019 | 12.19 | 12.40 | 12.19 | 12.28 | 391,880 | +0.01(+0.07%) |
May 15, 2019 | 12.37 | 12.42 | 12.19 | 12.27 | 333,781 | -0.04(-0.30%) |
May 14, 2019 | 12.14 | 12.42 | 12.14 | 12.31 | 350,878 | +0.18(+1.52%) |
May 13, 2019 | 12.07 | 12.31 | 11.92 | 12.12 | 420,999 | +0.06(+0.53%) |
May 10, 2019 | 11.97 | 12.17 | 11.75 | 12.06 | 375,766 | +0.13(+1.08%) |
May 09, 2019 | 11.73 | 12.11 | 11.64 | 11.93 | 256,274 | +0.13(+1.09%) |
May 08, 2019 | 11.50 | 12.07 | 11.45 | 11.80 | 685,830 | +0.34(+2.97%) |
May 07, 2019 | 10.68 | 11.48 | 10.41 | 11.46 | 373,420 | +1.09(+10.46%) |
May 06, 2019 | 10.16 | 10.49 | 10.16 | 10.37 | 207,446 | -0.02(-0.18%) |
May 03, 2019 | 10.35 | 10.45 | 9.979 | 10.39 | 420,670 | +0.11(+1.07%) |
May 02, 2019 | 10.17 | 10.35 | 10.04 | 10.28 | 224,004 | +0.10(+0.99%) |
May 01, 2019 | 10.38 | 10.46 | 10.07 | 10.18 | 294,890 | -0.21(-2.04%) |
Apr 30, 2019 | 11.13 | 11.16 | 10.30 | 10.39 | 379,612 | -0.81(-7.22%) |
Apr 29, 2019 | 11.20 | 11.31 | 11.12 | 11.20 | 157,793 | +0.00(+0.00%) |
Apr 26, 2019 | 11.60 | 11.60 | 11.06 | 11.20 | 264,319 | -0.32(-2.79%) |
Apr 25, 2019 | 11.90 | 11.92 | 11.39 | 11.52 | 230,794 | -0.37(-3.09%) |
Apr 24, 2019 | 12.01 | 12.15 | 11.86 | 11.89 | 173,912 | -0.15(-1.22%) |
Apr 23, 2019 | 12.17 | 12.43 | 12.03 | 12.04 | 494,205 | -0.02(-0.15%) |
Apr 22, 2019 | 12.19 | 12.23 | 11.86 | 12.06 | 417,908 | +0.00(+0.00%) |
Apr 18, 2019 | 11.95 | 12.09 | 11.82 | 12.06 | 399,795 | +0.23(+1.94%) |
Apr 17, 2019 | 11.70 | 12.07 | 11.51 | 11.83 | 929,153 | +0.19(+1.66%) |
Apr 16, 2019 | 11.58 | 11.75 | 11.54 | 11.63 | 131,856 | +0.08(+0.72%) |
Apr 15, 2019 | 11.83 | 11.92 | 11.53 | 11.55 | 194,859 | -0.19(-1.64%) |
Apr 12, 2019 | 11.65 | 11.86 | 11.46 | 11.74 | 211,694 | +0.07(+0.63%) |
Apr 11, 2019 | 11.66 | 12.09 | 11.57 | 11.67 | 400,266 | +0.16(+1.36%) |
Apr 10, 2019 | 11.24 | 11.57 | 11.22 | 11.51 | 203,530 | +0.32(+2.88%) |
Apr 09, 2019 | 11.12 | 11.35 | 11.05 | 11.19 | 157,848 | +0.10(+0.91%) |
Apr 08, 2019 | 11.05 | 11.11 | 10.97 | 11.09 | 227,958 | +0.08(+0.75%) |
Apr 05, 2019 | 10.97 | 11.10 | 10.92 | 11.01 | 180,924 | +0.04(+0.34%) |
Apr 04, 2019 | 10.89 | 11.08 | 10.86 | 10.97 | 164,916 | +0.12(+1.10%) |
Apr 03, 2019 | 10.92 | 10.98 | 10.72 | 10.85 | 117,891 | +0.00(+0.00%) |
Apr 02, 2019 | 10.91 | 10.91 | 10.68 | 10.85 | 102,115 | -0.06(-0.51%) |
Apr 01, 2019 | 10.81 | 10.94 | 10.70 | 10.91 | 164,241 | +0.28(+2.59%) |
Mar 29, 2019 | 10.94 | 10.98 | 10.60 | 10.63 | 107,858 | -0.30(-2.78%) |
Mar 28, 2019 | 10.89 | 11.02 | 10.78 | 10.94 | 178,595 | +0.04(+0.34%) |
Mar 27, 2019 | 10.89 | 10.95 | 10.72 | 10.90 | 101,075 | +0.10(+0.94%) |
Mar 26, 2019 | 10.74 | 11.01 | 10.72 | 10.80 | 164,230 | +0.07(+0.69%) |
Mar 25, 2019 | 10.08 | 10.76 | 10.05 | 10.72 | 189,272 | +0.75(+7.57%) |
Mar 22, 2019 | 10.24 | 10.35 | 9.942 | 9.970 | 185,382 | -0.25(-2.43%) |
Mar 21, 2019 | 10.26 | 10.48 | 10.18 | 10.22 | 68,654 | -0.04(-0.36%) |
Mar 20, 2019 | 10.33 | 10.51 | 10.12 | 10.25 | 109,886 | +0.06(+0.54%) |
Mar 19, 2019 | 10.48 | 10.50 | 9.887 | 10.20 | 149,042 | -0.28(-2.63%) |
Mar 18, 2019 | 10.39 | 10.56 | 10.25 | 10.48 | 111,226 | +0.07(+0.71%) |
Mar 15, 2019 | 10.22 | 10.48 | 10.17 | 10.40 | 296,829 | +0.21(+2.08%) |
Mar 14, 2019 | 10.37 | 10.37 | 10.12 | 10.19 | 48,397 | -0.18(-1.77%) |
Mar 13, 2019 | 10.59 | 10.59 | 10.30 | 10.37 | 29,741 | -0.17(-1.66%) |
Mar 12, 2019 | 10.39 | 10.69 | 10.32 | 10.55 | 75,553 | +0.18(+1.77%) |
Mar 11, 2019 | 10.64 | 10.71 | 10.23 | 10.37 | 74,133 | -0.29(-2.68%) |
Mar 08, 2019 | 10.69 | 10.73 | 10.46 | 10.65 | 122,754 | -0.04(-0.34%) |
Mar 07, 2019 | 10.84 | 10.92 | 10.61 | 10.69 | 86,719 | -0.12(-1.11%) |
Mar 06, 2019 | 10.92 | 10.92 | 10.81 | 10.81 | 114,370 | -0.09(-0.84%) |
Mar 05, 2019 | 10.93 | 11.00 | 10.84 | 10.90 | 160,865 | +0.07(+0.68%) |
Mar 04, 2019 | 10.88 | 11.04 | 10.81 | 10.83 | 143,784 | -0.06(-0.59%) |