Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.03 | 11.11 | 10.99 | 11.01 | 744,794 | -0.11(-1.02%) |
May 30, 2019 | 11.23 | 11.30 | 11.07 | 11.12 | 847,964 | -0.09(-0.84%) |
May 29, 2019 | 11.36 | 11.38 | 11.14 | 11.22 | 782,183 | -0.11(-1.00%) |
May 28, 2019 | 11.41 | 11.47 | 11.33 | 11.33 | 614,235 | -0.07(-0.58%) |
May 24, 2019 | 11.41 | 11.49 | 11.32 | 11.40 | 714,316 | +0.06(+0.50%) |
May 23, 2019 | 11.24 | 11.37 | 11.16 | 11.34 | 727,278 | +0.01(+0.08%) |
May 22, 2019 | 11.29 | 11.39 | 11.29 | 11.33 | 957,781 | -0.02(-0.17%) |
May 21, 2019 | 11.26 | 11.37 | 11.24 | 11.35 | 577,405 | +0.19(+1.69%) |
May 20, 2019 | 11.27 | 11.37 | 11.13 | 11.16 | 1,747,597 | +0.24(+2.16%) |
May 17, 2019 | 10.97 | 11.04 | 10.88 | 10.92 | 585,633 | -0.11(-1.03%) |
May 16, 2019 | 11.11 | 11.23 | 11.02 | 11.04 | 246,364 | -0.05(-0.43%) |
May 15, 2019 | 10.92 | 11.12 | 10.82 | 11.08 | 562,940 | +0.08(+0.69%) |
May 14, 2019 | 10.98 | 11.15 | 10.96 | 11.01 | 1,226,516 | +0.07(+0.60%) |
May 13, 2019 | 11.13 | 11.23 | 10.85 | 10.94 | 1,486,324 | -0.43(-3.74%) |
May 10, 2019 | 11.18 | 11.60 | 11.14 | 11.37 | 865,857 | +0.35(+3.17%) |
May 09, 2019 | 10.93 | 11.03 | 10.75 | 11.02 | 980,637 | +0.05(+0.43%) |
May 08, 2019 | 11.05 | 11.17 | 10.95 | 10.97 | 718,834 | -0.12(-1.11%) |
May 07, 2019 | 11.41 | 11.42 | 11.00 | 11.09 | 934,930 | -0.41(-3.53%) |
May 06, 2019 | 11.59 | 11.66 | 11.40 | 11.50 | 449,646 | -0.25(-2.09%) |
May 03, 2019 | 11.71 | 11.80 | 11.71 | 11.75 | 1,283,547 | +0.06(+0.49%) |
May 02, 2019 | 11.76 | 11.76 | 11.58 | 11.69 | 616,543 | -0.07(-0.56%) |
May 01, 2019 | 11.83 | 11.92 | 11.73 | 11.76 | 1,204,514 | -0.05(-0.40%) |
Apr 30, 2019 | 11.94 | 11.94 | 11.67 | 11.80 | 660,966 | -0.03(-0.24%) |
Apr 29, 2019 | 11.84 | 11.99 | 11.80 | 11.83 | 999,185 | -0.05(-0.40%) |
Apr 26, 2019 | 11.79 | 11.88 | 11.72 | 11.88 | 511,027 | +0.10(+0.88%) |
Apr 25, 2019 | 11.91 | 11.91 | 11.65 | 11.77 | 331,120 | -0.15(-1.27%) |
Apr 24, 2019 | 11.91 | 11.94 | 11.87 | 11.93 | 422,770 | +0.02(+0.16%) |
Apr 23, 2019 | 11.85 | 11.99 | 11.85 | 11.91 | 453,608 | +0.08(+0.64%) |
Apr 22, 2019 | 11.91 | 11.93 | 11.69 | 11.83 | 313,947 | -0.10(-0.87%) |
Apr 18, 2019 | 12.03 | 12.03 | 11.76 | 11.93 | 391,763 | -0.08(-0.63%) |
Apr 17, 2019 | 12.05 | 12.22 | 11.98 | 12.01 | 527,320 | -0.04(-0.31%) |
Apr 16, 2019 | 11.99 | 12.13 | 11.94 | 12.05 | 686,490 | +0.09(+0.79%) |
Apr 15, 2019 | 12.01 | 12.10 | 11.90 | 11.95 | 867,743 | -0.09(-0.78%) |
Apr 12, 2019 | 11.98 | 12.09 | 11.98 | 12.05 | 409,859 | +0.10(+0.87%) |
Apr 11, 2019 | 12.05 | 12.06 | 11.93 | 11.94 | 353,017 | -0.11(-0.94%) |
Apr 10, 2019 | 11.96 | 12.06 | 11.93 | 12.06 | 252,753 | +0.12(+1.03%) |
Apr 09, 2019 | 11.89 | 11.96 | 11.87 | 11.93 | 308,851 | +0.00(+0.00%) |
Apr 08, 2019 | 11.96 | 12.00 | 11.89 | 11.93 | 367,830 | -0.01(-0.08%) |
Apr 05, 2019 | 11.90 | 12.01 | 11.87 | 11.94 | 359,592 | +0.06(+0.48%) |
Apr 04, 2019 | 11.87 | 12.00 | 11.87 | 11.89 | 1,070,749 | +0.03(+0.24%) |
Apr 03, 2019 | 11.88 | 12.05 | 11.83 | 11.86 | 643,260 | +0.07(+0.56%) |
Apr 02, 2019 | 11.94 | 11.97 | 11.79 | 11.79 | 962,401 | -0.12(-1.03%) |
Apr 01, 2019 | 11.91 | 11.96 | 11.86 | 11.92 | 535,224 | +0.11(+0.96%) |
Mar 29, 2019 | 11.82 | 11.84 | 11.74 | 11.80 | 388,799 | +0.04(+0.32%) |
Mar 28, 2019 | 11.72 | 11.77 | 11.59 | 11.76 | 329,801 | +0.06(+0.48%) |
Mar 27, 2019 | 11.85 | 11.85 | 11.62 | 11.71 | 494,183 | -0.10(-0.88%) |
Mar 26, 2019 | 11.94 | 11.98 | 11.75 | 11.81 | 701,054 | -0.09(-0.71%) |
Mar 25, 2019 | 11.95 | 12.04 | 11.85 | 11.90 | 1,484,384 | -0.05(-0.40%) |
Mar 22, 2019 | 12.10 | 12.19 | 11.88 | 11.94 | 1,665,998 | -0.20(-1.63%) |
Mar 21, 2019 | 11.86 | 12.30 | 11.86 | 12.14 | 2,264,504 | +0.23(+1.90%) |
Mar 20, 2019 | 11.91 | 12.02 | 11.77 | 11.92 | 1,884,948 | -0.01(-0.08%) |
Mar 19, 2019 | 12.05 | 12.10 | 11.88 | 11.93 | 1,488,403 | -0.10(-0.86%) |
Mar 18, 2019 | 12.05 | 12.20 | 12.01 | 12.03 | 1,397,008 | -0.01(-0.08%) |
Mar 15, 2019 | 12.11 | 12.17 | 11.99 | 12.04 | 2,525,188 | -0.04(-0.31%) |
Mar 14, 2019 | 12.24 | 12.27 | 12.08 | 12.08 | 1,090,810 | -0.17(-1.39%) |
Mar 13, 2019 | 12.41 | 12.41 | 12.21 | 12.25 | 460,749 | -0.09(-0.77%) |
Mar 12, 2019 | 12.52 | 12.60 | 12.31 | 12.34 | 701,310 | -0.12(-0.99%) |
Mar 11, 2019 | 12.25 | 12.48 | 12.25 | 12.46 | 346,823 | +0.23(+1.84%) |
Mar 08, 2019 | 12.22 | 12.24 | 12.11 | 12.24 | 285,866 | -0.09(-0.76%) |
Mar 07, 2019 | 12.52 | 12.54 | 12.28 | 12.33 | 279,235 | -0.20(-1.57%) |
Mar 06, 2019 | 12.55 | 12.62 | 12.47 | 12.53 | 651,143 | -0.06(-0.45%) |
Mar 05, 2019 | 12.69 | 12.75 | 12.56 | 12.59 | 1,005,617 | -0.13(-1.03%) |
Mar 04, 2019 | 12.75 | 12.84 | 12.58 | 12.72 | 379,195 | +0.00(+0.00%) |