Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.99 | 12.10 | 11.76 | 11.89 | 29,254,200 | -0.10(-0.83%) |
May 30, 2019 | 11.72 | 12.19 | 11.63 | 11.99 | 28,703,816 | +0.31(+2.65%) |
May 29, 2019 | 11.31 | 11.69 | 11.24 | 11.68 | 17,270,780 | +0.11(+0.95%) |
May 28, 2019 | 11.58 | 11.60 | 11.22 | 11.57 | 44,766,620 | +0.01(+0.09%) |
May 24, 2019 | 11.45 | 11.81 | 11.40 | 11.56 | 29,187,100 | +0.42(+3.77%) |
May 23, 2019 | 11.05 | 11.36 | 10.76 | 11.14 | 24,483,388 | -0.17(-1.50%) |
May 22, 2019 | 11.42 | 11.60 | 11.19 | 11.31 | 19,391,588 | -0.23(-1.99%) |
May 21, 2019 | 11.30 | 11.56 | 11.30 | 11.54 | 18,339,972 | +0.35(+3.13%) |
May 20, 2019 | 11.27 | 11.30 | 10.98 | 11.19 | 19,738,784 | -0.30(-2.61%) |
May 17, 2019 | 11.24 | 11.64 | 11.09 | 11.49 | 24,816,900 | +0.07(+0.61%) |
May 16, 2019 | 10.72 | 11.54 | 10.72 | 11.42 | 36,299,800 | +0.76(+7.13%) |
May 15, 2019 | 10.45 | 10.73 | 10.40 | 10.66 | 12,389,025 | +0.17(+1.62%) |
May 14, 2019 | 10.23 | 10.65 | 10.20 | 10.49 | 19,946,700 | +0.38(+3.76%) |
May 13, 2019 | 10.05 | 10.34 | 10.04 | 10.11 | 15,905,656 | -0.38(-3.62%) |
May 10, 2019 | 10.92 | 10.92 | 10.28 | 10.49 | 23,159,700 | -0.49(-4.46%) |
May 09, 2019 | 10.71 | 11.10 | 10.65 | 10.98 | 15,827,794 | +0.16(+1.48%) |
May 08, 2019 | 11.24 | 11.27 | 10.79 | 10.82 | 21,339,128 | -0.35(-3.13%) |
May 07, 2019 | 11.66 | 11.78 | 11.07 | 11.17 | 20,783,012 | -0.60(-5.10%) |
May 06, 2019 | 11.39 | 11.86 | 11.38 | 11.77 | 12,540,991 | -0.03(-0.25%) |
May 03, 2019 | 11.25 | 11.84 | 11.25 | 11.80 | 19,211,700 | +0.56(+4.98%) |
May 02, 2019 | 11.23 | 11.25 | 10.99 | 11.24 | 11,998,458 | +0.04(+0.36%) |
May 01, 2019 | 11.20 | 11.36 | 11.14 | 11.20 | 13,585,034 | +0.06(+0.54%) |
Apr 30, 2019 | 11.16 | 11.37 | 11.02 | 11.14 | 16,991,184 | -0.08(-0.71%) |
Apr 29, 2019 | 11.10 | 11.29 | 11.06 | 11.22 | 21,463,648 | +0.31(+2.84%) |
Apr 26, 2019 | 10.73 | 11.13 | 10.69 | 10.91 | 23,725,500 | +0.12(+1.11%) |
Apr 25, 2019 | 11.13 | 11.15 | 10.51 | 10.79 | 51,256,288 | -0.47(-4.17%) |
Apr 24, 2019 | 12.35 | 12.42 | 11.06 | 11.26 | 106,408,784 | -0.73(-6.09%) |
Apr 23, 2019 | 11.94 | 12.20 | 11.67 | 11.99 | 62,698,264 | +0.46(+3.99%) |
Apr 22, 2019 | 11.55 | 11.70 | 11.23 | 11.53 | 20,713,456 | -0.14(-1.20%) |
Apr 18, 2019 | 11.18 | 11.71 | 11.18 | 11.67 | 24,285,200 | -0.08(-0.68%) |
Apr 17, 2019 | 11.76 | 11.83 | 11.52 | 11.75 | 14,678,172 | +0.06(+0.51%) |
Apr 16, 2019 | 11.80 | 11.85 | 11.48 | 11.69 | 19,726,346 | -0.16(-1.35%) |
Apr 15, 2019 | 11.90 | 12.02 | 11.79 | 11.85 | 10,578,709 | -0.12(-1.00%) |
Apr 12, 2019 | 11.98 | 12.03 | 11.70 | 11.97 | 15,400,500 | +0.07(+0.59%) |
Apr 11, 2019 | 12.10 | 12.37 | 11.79 | 11.90 | 20,175,232 | -0.12(-1.00%) |
Apr 10, 2019 | 11.84 | 12.20 | 11.56 | 12.02 | 45,519,440 | -0.33(-2.67%) |
Apr 09, 2019 | 12.16 | 12.47 | 12.06 | 12.35 | 26,248,984 | +0.08(+0.65%) |
Apr 08, 2019 | 12.31 | 12.63 | 12.19 | 12.27 | 42,398,340 | +0.43(+3.63%) |
Apr 05, 2019 | 11.64 | 12.05 | 11.45 | 11.84 | 58,510,700 | +0.56(+4.96%) |
Apr 04, 2019 | 11.23 | 11.54 | 10.98 | 11.28 | 28,857,420 | +0.12(+1.08%) |
Apr 03, 2019 | 11.29 | 11.51 | 11.11 | 11.16 | 16,791,824 | -0.06(-0.53%) |
Apr 02, 2019 | 11.01 | 11.30 | 10.93 | 11.22 | 20,771,040 | -0.14(-1.23%) |
Apr 01, 2019 | 11.14 | 11.53 | 10.92 | 11.36 | 22,113,330 | +0.34(+3.09%) |
Mar 29, 2019 | 10.86 | 11.06 | 10.77 | 11.02 | 13,316,900 | +0.23(+2.13%) |
Mar 28, 2019 | 10.61 | 10.92 | 10.58 | 10.79 | 10,307,111 | +0.15(+1.41%) |
Mar 27, 2019 | 10.75 | 10.84 | 10.43 | 10.64 | 11,231,131 | -0.12(-1.12%) |
Mar 26, 2019 | 10.83 | 10.94 | 10.70 | 10.76 | 10,065,733 | +0.04(+0.37%) |
Mar 25, 2019 | 10.68 | 10.85 | 10.46 | 10.72 | 13,165,461 | -0.01(-0.09%) |
Mar 22, 2019 | 11.00 | 11.46 | 10.68 | 10.73 | 26,372,600 | -0.28(-2.54%) |
Mar 21, 2019 | 10.86 | 11.02 | 10.76 | 11.01 | 14,580,127 | +0.07(+0.64%) |
Mar 20, 2019 | 10.52 | 11.04 | 10.45 | 10.94 | 19,044,280 | +0.31(+2.92%) |
Mar 19, 2019 | 10.89 | 11.04 | 10.57 | 10.63 | 23,377,188 | -0.31(-2.83%) |
Mar 18, 2019 | 11.04 | 11.26 | 10.71 | 10.94 | 25,715,868 | -0.22(-1.97%) |
Mar 15, 2019 | 11.56 | 11.67 | 10.93 | 11.16 | 51,649,500 | -0.12(-1.06%) |
Mar 14, 2019 | 10.60 | 11.38 | 10.55 | 11.28 | 80,778,128 | +1.23(+12.24%) |
Mar 13, 2019 | 9.920 | 10.06 | 9.770 | 10.05 | 14,358,369 | +0.17(+1.72%) |
Mar 12, 2019 | 10.04 | 10.04 | 9.680 | 9.880 | 16,303,281 | -0.08(-0.80%) |
Mar 11, 2019 | 9.600 | 10.06 | 9.430 | 9.960 | 21,685,552 | +0.48(+5.06%) |
Mar 08, 2019 | 9.220 | 9.560 | 9.180 | 9.480 | 15,665,000 | -0.01(-0.11%) |
Mar 07, 2019 | 9.850 | 9.850 | 9.160 | 9.490 | 28,649,562 | -0.38(-3.85%) |
Mar 06, 2019 | 10.00 | 10.06 | 9.770 | 9.870 | 18,311,648 | -0.21(-2.08%) |
Mar 05, 2019 | 9.910 | 10.11 | 9.820 | 10.08 | 19,257,578 | +0.16(+1.61%) |
Mar 04, 2019 | 9.900 | 10.05 | 9.640 | 9.920 | 21,494,222 | +0.12(+1.22%) |