Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.95 | 11.02 | 10.92 | 10.96 | 3,137,960 | -0.17(-1.49%) |
May 30, 2019 | 11.15 | 11.22 | 11.04 | 11.13 | 1,563,236 | -0.03(-0.26%) |
May 29, 2019 | 11.03 | 11.16 | 10.98 | 11.16 | 3,559,572 | -0.05(-0.43%) |
May 28, 2019 | 11.28 | 11.30 | 11.20 | 11.21 | 2,475,224 | -0.12(-1.03%) |
May 24, 2019 | 11.28 | 11.35 | 11.24 | 11.32 | 2,047,085 | +0.10(+0.87%) |
May 23, 2019 | 11.19 | 11.23 | 11.11 | 11.23 | 1,975,681 | -0.19(-1.70%) |
May 22, 2019 | 11.48 | 11.51 | 11.41 | 11.42 | 1,365,839 | -0.16(-1.34%) |
May 21, 2019 | 11.42 | 11.62 | 11.38 | 11.58 | 2,721,924 | +0.17(+1.45%) |
May 20, 2019 | 11.37 | 11.47 | 11.35 | 11.41 | 1,883,080 | -0.06(-0.51%) |
May 17, 2019 | 11.42 | 11.57 | 11.40 | 11.47 | 1,955,494 | -0.13(-1.09%) |
May 16, 2019 | 11.55 | 11.67 | 11.55 | 11.60 | 1,362,081 | +0.06(+0.51%) |
May 15, 2019 | 11.42 | 11.62 | 11.39 | 11.54 | 2,052,011 | +0.00(+0.00%) |
May 14, 2019 | 11.45 | 11.62 | 11.43 | 11.54 | 1,923,310 | +0.10(+0.85%) |
May 13, 2019 | 11.60 | 11.61 | 11.43 | 11.44 | 3,458,292 | -0.55(-4.62%) |
May 10, 2019 | 11.89 | 12.04 | 11.84 | 11.99 | 2,253,192 | +0.02(+0.16%) |
May 09, 2019 | 11.86 | 12.00 | 11.77 | 11.98 | 2,718,282 | -0.14(-1.12%) |
May 08, 2019 | 12.18 | 12.25 | 12.10 | 12.11 | 3,011,980 | +0.04(+0.32%) |
May 07, 2019 | 12.22 | 12.24 | 12.03 | 12.07 | 3,368,000 | -0.27(-2.21%) |
May 06, 2019 | 12.29 | 12.40 | 12.26 | 12.34 | 4,051,782 | -0.27(-2.16%) |
May 03, 2019 | 12.60 | 12.64 | 12.50 | 12.62 | 1,586,660 | -0.01(-0.10%) |
May 02, 2019 | 12.67 | 12.69 | 12.55 | 12.63 | 1,914,290 | +0.06(+0.45%) |
May 01, 2019 | 12.63 | 12.75 | 12.57 | 12.57 | 2,985,985 | -0.11(-0.90%) |
Apr 30, 2019 | 12.81 | 12.82 | 12.64 | 12.69 | 3,273,075 | -0.21(-1.63%) |
Apr 29, 2019 | 12.83 | 12.94 | 12.83 | 12.90 | 1,753,150 | +0.10(+0.82%) |
Apr 26, 2019 | 12.75 | 12.81 | 12.73 | 12.79 | 1,622,907 | +0.10(+0.75%) |
Apr 25, 2019 | 12.71 | 12.78 | 12.65 | 12.70 | 3,814,658 | +0.10(+0.83%) |
Apr 24, 2019 | 12.65 | 12.71 | 12.57 | 12.59 | 4,747,779 | -0.06(-0.45%) |
Apr 23, 2019 | 12.64 | 12.66 | 12.51 | 12.65 | 4,981,402 | -0.13(-1.04%) |
Apr 22, 2019 | 12.77 | 12.83 | 12.70 | 12.78 | 2,318,007 | -0.04(-0.30%) |
Apr 18, 2019 | 12.82 | 12.88 | 12.77 | 12.82 | 2,930,898 | -0.15(-1.18%) |
Apr 17, 2019 | 12.85 | 12.99 | 12.83 | 12.97 | 3,489,614 | +0.32(+2.56%) |
Apr 16, 2019 | 12.58 | 12.67 | 12.53 | 12.65 | 4,247,888 | +0.33(+2.71%) |
Apr 15, 2019 | 12.43 | 12.44 | 12.28 | 12.31 | 3,604,807 | +0.07(+0.55%) |
Apr 12, 2019 | 12.29 | 12.34 | 12.16 | 12.25 | 3,852,582 | +0.38(+3.21%) |
Apr 11, 2019 | 11.81 | 11.94 | 11.78 | 11.87 | 2,667,814 | +0.22(+1.88%) |
Apr 10, 2019 | 11.66 | 11.69 | 11.58 | 11.65 | 1,663,307 | +0.00(+0.00%) |
Apr 09, 2019 | 11.67 | 11.69 | 11.59 | 11.65 | 2,041,671 | -0.03(-0.24%) |
Apr 08, 2019 | 11.64 | 11.69 | 11.62 | 11.68 | 1,472,069 | +0.00(+0.00%) |
Apr 05, 2019 | 11.71 | 11.76 | 11.66 | 11.68 | 2,032,696 | -0.08(-0.65%) |
Apr 04, 2019 | 11.69 | 11.81 | 11.69 | 11.75 | 2,391,059 | +0.08(+0.65%) |
Apr 03, 2019 | 11.69 | 11.74 | 11.61 | 11.68 | 3,197,928 | +0.17(+1.49%) |
Apr 02, 2019 | 11.48 | 11.54 | 11.42 | 11.50 | 3,402,981 | +0.03(+0.25%) |
Apr 01, 2019 | 11.30 | 11.49 | 11.30 | 11.48 | 5,181,427 | +0.36(+3.26%) |
Mar 29, 2019 | 11.10 | 11.15 | 11.03 | 11.11 | 2,834,033 | +0.14(+1.30%) |
Mar 28, 2019 | 10.91 | 10.98 | 10.85 | 10.97 | 3,021,474 | +0.02(+0.17%) |
Mar 27, 2019 | 11.07 | 11.08 | 10.90 | 10.95 | 3,247,191 | +0.03(+0.26%) |
Mar 26, 2019 | 10.87 | 10.93 | 10.81 | 10.92 | 4,410,382 | +0.06(+0.53%) |
Mar 25, 2019 | 10.87 | 10.93 | 10.79 | 10.87 | 4,584,178 | -0.11(-1.04%) |
Mar 22, 2019 | 11.14 | 11.18 | 10.91 | 10.98 | 6,818,390 | -0.38(-3.36%) |
Mar 21, 2019 | 11.33 | 11.37 | 11.29 | 11.36 | 4,216,833 | -0.10(-0.83%) |
Mar 20, 2019 | 11.52 | 11.57 | 11.44 | 11.46 | 5,183,714 | -0.33(-2.83%) |
Mar 19, 2019 | 11.94 | 11.97 | 11.75 | 11.79 | 3,966,053 | +0.01(+0.08%) |
Mar 18, 2019 | 11.73 | 11.82 | 11.71 | 11.78 | 2,470,500 | +0.28(+2.40%) |
Mar 15, 2019 | 11.46 | 11.54 | 11.45 | 11.50 | 2,502,239 | +0.03(+0.25%) |
Mar 14, 2019 | 11.42 | 11.51 | 11.38 | 11.48 | 2,146,438 | +0.05(+0.42%) |
Mar 13, 2019 | 11.33 | 11.45 | 11.32 | 11.43 | 3,102,517 | +0.16(+1.44%) |
Mar 12, 2019 | 11.20 | 11.29 | 11.18 | 11.27 | 2,815,054 | -0.11(-1.01%) |
Mar 11, 2019 | 11.32 | 11.41 | 11.30 | 11.38 | 1,722,647 | +0.17(+1.53%) |
Mar 08, 2019 | 11.07 | 11.24 | 11.06 | 11.21 | 2,517,335 | -0.09(-0.76%) |
Mar 07, 2019 | 11.45 | 11.46 | 11.23 | 11.29 | 3,643,409 | -0.28(-2.39%) |
Mar 06, 2019 | 11.68 | 11.70 | 11.56 | 11.57 | 3,129,642 | -0.10(-0.82%) |
Mar 05, 2019 | 11.75 | 11.77 | 11.59 | 11.67 | 2,944,676 | -0.18(-1.53%) |
Mar 04, 2019 | 11.93 | 11.97 | 11.76 | 11.85 | 3,493,184 | +0.06(+0.49%) |