Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.38 | 11.46 | 11.34 | 11.36 | 5,105,812 | -0.12(-1.04%) |
May 30, 2019 | 11.44 | 11.53 | 11.38 | 11.48 | 8,096,149 | +0.06(+0.55%) |
May 29, 2019 | 11.44 | 11.47 | 11.34 | 11.42 | 9,351,903 | +0.24(+2.13%) |
May 28, 2019 | 11.25 | 11.31 | 11.17 | 11.18 | 7,340,559 | -0.03(-0.25%) |
May 24, 2019 | 11.22 | 11.23 | 11.14 | 11.21 | 5,967,242 | +0.30(+2.76%) |
May 23, 2019 | 10.92 | 10.94 | 10.89 | 10.91 | 4,354,161 | -0.20(-1.83%) |
May 22, 2019 | 11.08 | 11.15 | 11.06 | 11.11 | 5,935,021 | -0.08(-0.75%) |
May 21, 2019 | 11.27 | 11.28 | 11.16 | 11.20 | 7,408,897 | -0.04(-0.31%) |
May 20, 2019 | 11.02 | 11.26 | 11.01 | 11.23 | 9,585,940 | +0.20(+1.78%) |
May 17, 2019 | 11.04 | 11.10 | 11.01 | 11.03 | 8,128,161 | -0.09(-0.82%) |
May 16, 2019 | 11.22 | 11.23 | 11.08 | 11.13 | 12,081,345 | -0.13(-1.18%) |
May 15, 2019 | 11.39 | 11.43 | 11.25 | 11.26 | 15,660,564 | -0.20(-1.71%) |
May 14, 2019 | 11.59 | 11.62 | 11.29 | 11.46 | 28,544,856 | -0.30(-2.56%) |
May 13, 2019 | 12.15 | 12.16 | 11.74 | 11.76 | 15,880,285 | -1.09(-8.51%) |
May 10, 2019 | 12.65 | 12.85 | 12.63 | 12.85 | 5,555,285 | +0.15(+1.21%) |
May 09, 2019 | 12.63 | 12.70 | 12.62 | 12.70 | 5,685,589 | -0.04(-0.28%) |
May 08, 2019 | 12.77 | 12.85 | 12.71 | 12.73 | 5,250,728 | -0.07(-0.55%) |
May 07, 2019 | 12.87 | 12.89 | 12.76 | 12.80 | 4,928,591 | -0.05(-0.38%) |
May 06, 2019 | 12.79 | 12.86 | 12.73 | 12.85 | 3,174,937 | -0.09(-0.70%) |
May 03, 2019 | 12.83 | 12.94 | 12.83 | 12.94 | 3,865,234 | +0.04(+0.33%) |
May 02, 2019 | 12.93 | 12.94 | 12.83 | 12.90 | 4,722,337 | -0.03(-0.22%) |
May 01, 2019 | 13.01 | 13.01 | 12.86 | 12.93 | 3,970,798 | -0.06(-0.43%) |
Apr 30, 2019 | 12.96 | 13.03 | 12.86 | 12.98 | 3,530,605 | +0.00(+0.00%) |
Apr 29, 2019 | 12.96 | 13.01 | 12.92 | 12.98 | 3,453,069 | +0.11(+0.82%) |
Apr 26, 2019 | 12.81 | 12.88 | 12.76 | 12.88 | 4,189,322 | +0.29(+2.28%) |
Apr 25, 2019 | 12.55 | 12.62 | 12.49 | 12.59 | 3,460,558 | -0.01(-0.06%) |
Apr 24, 2019 | 12.70 | 12.72 | 12.58 | 12.60 | 5,570,796 | -0.24(-1.86%) |
Apr 23, 2019 | 12.96 | 12.96 | 12.77 | 12.84 | 4,795,404 | -0.07(-0.54%) |
Apr 22, 2019 | 12.98 | 12.99 | 12.89 | 12.91 | 2,808,586 | -0.07(-0.57%) |
Apr 18, 2019 | 13.01 | 13.03 | 12.93 | 12.98 | 3,555,125 | -0.14(-1.04%) |
Apr 17, 2019 | 13.10 | 13.17 | 13.05 | 13.12 | 4,994,155 | +0.08(+0.65%) |
Apr 16, 2019 | 13.16 | 13.17 | 13.00 | 13.03 | 3,966,245 | -0.01(-0.11%) |
Apr 15, 2019 | 12.98 | 13.09 | 12.93 | 13.05 | 5,135,164 | +0.19(+1.47%) |
Apr 12, 2019 | 12.85 | 12.92 | 12.84 | 12.86 | 4,768,173 | +0.18(+1.44%) |
Apr 11, 2019 | 12.76 | 12.77 | 12.62 | 12.67 | 6,514,358 | -0.12(-0.93%) |
Apr 10, 2019 | 12.83 | 12.86 | 12.78 | 12.79 | 5,079,552 | -0.03(-0.22%) |
Apr 09, 2019 | 12.87 | 12.89 | 12.81 | 12.82 | 3,419,853 | -0.04(-0.33%) |
Apr 08, 2019 | 12.89 | 12.90 | 12.77 | 12.86 | 4,061,230 | +0.00(+0.00%) |
Apr 05, 2019 | 12.84 | 12.90 | 12.78 | 12.86 | 5,789,792 | -0.36(-2.76%) |
Apr 04, 2019 | 13.17 | 13.28 | 13.17 | 13.23 | 4,052,324 | -0.01(-0.05%) |
Apr 03, 2019 | 13.18 | 13.26 | 13.18 | 13.24 | 5,229,991 | +0.22(+1.72%) |
Apr 02, 2019 | 12.95 | 13.03 | 12.92 | 13.01 | 4,533,502 | -0.03(-0.21%) |
Apr 01, 2019 | 13.01 | 13.10 | 12.94 | 13.04 | 5,894,757 | +0.29(+2.31%) |
Mar 29, 2019 | 12.67 | 12.75 | 12.59 | 12.74 | 5,773,388 | +0.04(+0.28%) |
Mar 28, 2019 | 12.91 | 12.92 | 12.65 | 12.71 | 5,692,243 | -0.32(-2.47%) |
Mar 27, 2019 | 13.15 | 13.17 | 13.00 | 13.03 | 5,045,454 | -0.20(-1.54%) |
Mar 26, 2019 | 13.18 | 13.26 | 13.14 | 13.24 | 6,637,405 | +0.20(+1.56%) |
Mar 25, 2019 | 13.24 | 13.30 | 12.98 | 13.03 | 8,866,653 | -0.25(-1.85%) |
Mar 22, 2019 | 13.41 | 13.45 | 13.25 | 13.28 | 13,007,455 | -0.12(-0.89%) |
Mar 21, 2019 | 13.51 | 13.52 | 13.32 | 13.40 | 9,760,159 | -0.11(-0.83%) |
Mar 20, 2019 | 13.50 | 13.60 | 13.42 | 13.51 | 8,348,250 | +0.03(+0.21%) |
Mar 19, 2019 | 13.52 | 13.55 | 13.44 | 13.48 | 5,420,934 | +0.10(+0.73%) |
Mar 18, 2019 | 13.37 | 13.40 | 13.28 | 13.38 | 4,219,927 | +0.04(+0.26%) |
Mar 15, 2019 | 13.25 | 13.36 | 13.21 | 13.35 | 9,295,991 | +0.32(+2.42%) |
Mar 14, 2019 | 13.04 | 13.07 | 12.99 | 13.03 | 5,430,614 | +0.12(+0.92%) |
Mar 13, 2019 | 12.88 | 12.94 | 12.75 | 12.91 | 8,628,574 | +0.18(+1.43%) |
Mar 12, 2019 | 12.69 | 12.81 | 12.65 | 12.73 | 5,517,237 | -0.02(-0.16%) |
Mar 11, 2019 | 12.56 | 12.79 | 12.52 | 12.75 | 6,835,645 | +0.25(+2.02%) |
Mar 08, 2019 | 12.52 | 12.56 | 12.40 | 12.50 | 7,108,539 | +0.10(+0.79%) |
Mar 07, 2019 | 12.41 | 12.47 | 12.28 | 12.40 | 5,828,851 | +0.04(+0.28%) |
Mar 06, 2019 | 12.49 | 12.49 | 12.28 | 12.37 | 9,420,177 | +0.09(+0.74%) |
Mar 05, 2019 | 12.31 | 12.38 | 12.23 | 12.28 | 13,604,566 | +0.31(+2.58%) |
Mar 04, 2019 | 12.20 | 12.23 | 11.95 | 11.97 | 16,063,813 | -0.37(-3.01%) |