Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.29 | 11.31 | 10.84 | 10.84 | 1,166,100 | -0.54(-4.78%) |
May 30, 2019 | 11.50 | 11.54 | 11.31 | 11.38 | 251,246 | -0.06(-0.56%) |
May 29, 2019 | 11.44 | 11.50 | 11.37 | 11.44 | 373,523 | -0.02(-0.15%) |
May 28, 2019 | 11.41 | 11.53 | 11.36 | 11.46 | 240,374 | +0.03(+0.25%) |
May 24, 2019 | 11.29 | 11.44 | 11.29 | 11.43 | 186,983 | +0.17(+1.49%) |
May 23, 2019 | 11.47 | 11.52 | 11.12 | 11.27 | 428,806 | -0.25(-2.16%) |
May 22, 2019 | 11.57 | 11.58 | 11.44 | 11.51 | 257,274 | -0.06(-0.50%) |
May 21, 2019 | 11.63 | 11.67 | 11.57 | 11.57 | 247,662 | -0.04(-0.35%) |
May 20, 2019 | 11.64 | 11.73 | 11.60 | 11.61 | 173,967 | -0.01(-0.05%) |
May 17, 2019 | 11.64 | 11.71 | 11.61 | 11.62 | 175,588 | -0.05(-0.40%) |
May 16, 2019 | 11.69 | 11.72 | 11.62 | 11.66 | 203,634 | +0.02(+0.15%) |
May 15, 2019 | 11.68 | 11.74 | 11.61 | 11.65 | 225,019 | -0.03(-0.25%) |
May 14, 2019 | 11.73 | 11.89 | 11.64 | 11.68 | 422,988 | -0.05(-0.44%) |
May 13, 2019 | 11.78 | 11.83 | 11.64 | 11.73 | 292,177 | -0.24(-2.03%) |
May 10, 2019 | 12.11 | 12.16 | 11.88 | 11.97 | 218,406 | -0.04(-0.34%) |
May 09, 2019 | 11.96 | 12.05 | 11.84 | 12.01 | 123,087 | +0.05(+0.39%) |
May 08, 2019 | 11.89 | 12.04 | 11.88 | 11.97 | 121,261 | +0.06(+0.54%) |
May 07, 2019 | 11.94 | 12.05 | 11.83 | 11.90 | 170,617 | -0.09(-0.77%) |
May 06, 2019 | 11.95 | 12.05 | 11.91 | 12.00 | 114,196 | -0.03(-0.29%) |
May 03, 2019 | 11.97 | 12.03 | 11.93 | 12.03 | 81,492 | +0.12(+1.02%) |
May 02, 2019 | 11.85 | 11.95 | 11.82 | 11.91 | 119,476 | +0.01(+0.10%) |
May 01, 2019 | 11.95 | 12.05 | 11.82 | 11.90 | 179,697 | -0.09(-0.77%) |
Apr 30, 2019 | 11.87 | 12.01 | 11.87 | 11.99 | 148,198 | +0.06(+0.49%) |
Apr 29, 2019 | 11.91 | 12.02 | 11.90 | 11.93 | 254,979 | -0.03(-0.24%) |
Apr 26, 2019 | 11.91 | 12.02 | 11.91 | 11.96 | 141,921 | +0.03(+0.29%) |
Apr 25, 2019 | 11.93 | 12.04 | 11.87 | 11.93 | 165,995 | -0.02(-0.15%) |
Apr 24, 2019 | 12.03 | 12.08 | 11.94 | 11.94 | 130,192 | -0.09(-0.72%) |
Apr 23, 2019 | 11.84 | 12.10 | 11.84 | 12.03 | 271,448 | +0.19(+1.61%) |
Apr 22, 2019 | 11.83 | 11.92 | 11.82 | 11.84 | 190,509 | +0.03(+0.25%) |
Apr 18, 2019 | 11.89 | 12.01 | 11.79 | 11.81 | 109,807 | -0.01(-0.10%) |
Apr 17, 2019 | 11.96 | 12.01 | 11.79 | 11.82 | 186,349 | -0.14(-1.21%) |
Apr 16, 2019 | 11.87 | 11.97 | 11.77 | 11.97 | 267,560 | +0.09(+0.73%) |
Apr 15, 2019 | 12.09 | 12.09 | 11.88 | 11.88 | 276,003 | -0.20(-1.63%) |
Apr 12, 2019 | 12.13 | 12.16 | 12.02 | 12.08 | 108,080 | -0.04(-0.34%) |
Apr 11, 2019 | 12.06 | 12.16 | 12.05 | 12.12 | 176,128 | +0.09(+0.77%) |
Apr 10, 2019 | 12.00 | 12.05 | 11.97 | 12.02 | 64,864 | +0.06(+0.48%) |
Apr 09, 2019 | 11.99 | 12.05 | 11.93 | 11.97 | 125,537 | -0.08(-0.63%) |
Apr 08, 2019 | 12.00 | 12.11 | 11.99 | 12.04 | 95,850 | +0.03(+0.29%) |
Apr 05, 2019 | 12.11 | 12.11 | 11.97 | 12.01 | 198,896 | -0.06(-0.48%) |
Apr 04, 2019 | 12.14 | 12.14 | 11.97 | 12.06 | 129,177 | -0.02(-0.14%) |
Apr 03, 2019 | 12.16 | 12.19 | 12.06 | 12.08 | 113,700 | -0.05(-0.43%) |
Apr 02, 2019 | 12.09 | 12.17 | 12.04 | 12.13 | 145,004 | -0.01(-0.10%) |
Apr 01, 2019 | 11.91 | 12.16 | 11.91 | 12.15 | 278,439 | +0.25(+2.09%) |
Mar 29, 2019 | 12.05 | 12.05 | 11.90 | 11.90 | 169,200 | -0.10(-0.87%) |
Mar 28, 2019 | 11.95 | 12.02 | 11.89 | 12.00 | 175,398 | +0.12(+1.02%) |
Mar 27, 2019 | 11.97 | 11.97 | 11.85 | 11.88 | 277,226 | -0.06(-0.52%) |
Mar 26, 2019 | 11.83 | 11.94 | 11.82 | 11.94 | 217,802 | +0.15(+1.30%) |
Mar 25, 2019 | 11.70 | 11.82 | 11.66 | 11.79 | 185,983 | +0.06(+0.53%) |
Mar 22, 2019 | 11.79 | 11.81 | 11.68 | 11.73 | 142,211 | -0.06(-0.53%) |
Mar 21, 2019 | 11.73 | 11.82 | 11.73 | 11.79 | 105,628 | +0.05(+0.43%) |
Mar 20, 2019 | 11.66 | 11.80 | 11.61 | 11.74 | 158,061 | +0.04(+0.34%) |
Mar 19, 2019 | 11.78 | 11.85 | 11.69 | 11.70 | 146,284 | -0.09(-0.72%) |
Mar 18, 2019 | 11.71 | 11.79 | 11.60 | 11.78 | 303,615 | +0.11(+0.92%) |
Mar 15, 2019 | 11.74 | 11.74 | 11.63 | 11.68 | 260,956 | +0.00(+0.00%) |
Mar 14, 2019 | 11.67 | 11.69 | 11.62 | 11.68 | 174,908 | +0.01(+0.05%) |
Mar 13, 2019 | 11.70 | 11.71 | 11.61 | 11.67 | 260,522 | +0.08(+0.68%) |
Mar 12, 2019 | 11.60 | 11.66 | 11.54 | 11.59 | 222,374 | +0.03(+0.30%) |
Mar 11, 2019 | 11.42 | 11.56 | 11.40 | 11.56 | 180,441 | +0.18(+1.54%) |
Mar 08, 2019 | 11.39 | 11.40 | 11.30 | 11.38 | 174,500 | -0.01(-0.10%) |
Mar 07, 2019 | 11.34 | 11.43 | 11.25 | 11.39 | 297,766 | +0.03(+0.25%) |
Mar 06, 2019 | 11.41 | 11.50 | 11.35 | 11.36 | 260,030 | -0.07(-0.60%) |
Mar 05, 2019 | 11.52 | 11.53 | 11.39 | 11.43 | 181,170 | -0.05(-0.44%) |
Mar 04, 2019 | 11.70 | 11.70 | 11.45 | 11.48 | 356,932 | -0.25(-2.12%) |