Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.97 | 11.23 | 10.97 | 11.14 | 33,169 | +0.08(+0.70%) |
May 30, 2019 | 11.25 | 11.49 | 11.06 | 11.06 | 56,702 | -0.43(-3.71%) |
May 29, 2019 | 11.45 | 11.50 | 11.16 | 11.49 | 61,976 | +0.00(+0.00%) |
May 28, 2019 | 11.58 | 11.69 | 11.46 | 11.49 | 28,582 | -0.05(-0.39%) |
May 24, 2019 | 11.57 | 11.71 | 11.45 | 11.54 | 17,979 | +0.03(+0.28%) |
May 23, 2019 | 11.56 | 11.57 | 11.41 | 11.50 | 29,553 | -0.12(-1.05%) |
May 22, 2019 | 11.78 | 11.89 | 11.59 | 11.63 | 39,785 | -0.16(-1.37%) |
May 21, 2019 | 11.87 | 11.96 | 11.77 | 11.79 | 36,765 | -0.08(-0.65%) |
May 20, 2019 | 11.81 | 12.06 | 11.75 | 11.86 | 42,907 | +0.02(+0.16%) |
May 17, 2019 | 11.83 | 11.94 | 11.83 | 11.85 | 39,368 | -0.14(-1.13%) |
May 16, 2019 | 12.09 | 12.32 | 11.98 | 11.98 | 60,101 | -0.17(-1.38%) |
May 15, 2019 | 12.19 | 12.25 | 12.00 | 12.15 | 80,611 | -0.10(-0.84%) |
May 14, 2019 | 12.06 | 12.26 | 11.94 | 12.25 | 61,317 | +0.32(+2.70%) |
May 13, 2019 | 11.86 | 12.08 | 11.86 | 11.93 | 33,982 | -0.04(-0.32%) |
May 10, 2019 | 11.65 | 12.16 | 11.65 | 11.97 | 47,273 | +0.33(+2.83%) |
May 09, 2019 | 11.89 | 11.92 | 11.63 | 11.64 | 43,422 | -0.16(-1.37%) |
May 08, 2019 | 12.16 | 12.47 | 11.48 | 11.80 | 188,933 | -0.57(-4.64%) |
May 07, 2019 | 12.57 | 12.90 | 12.32 | 12.37 | 64,549 | -0.63(-4.81%) |
May 06, 2019 | 12.37 | 13.00 | 12.26 | 13.00 | 99,124 | +0.43(+3.43%) |
May 03, 2019 | 12.41 | 12.81 | 12.37 | 12.57 | 174,894 | +0.22(+1.82%) |
May 02, 2019 | 12.26 | 12.35 | 12.20 | 12.35 | 88,436 | +0.13(+1.07%) |
May 01, 2019 | 12.17 | 12.27 | 12.15 | 12.21 | 75,618 | +0.04(+0.36%) |
Apr 30, 2019 | 12.29 | 12.31 | 12.05 | 12.17 | 105,053 | -0.02(-0.20%) |
Apr 29, 2019 | 11.96 | 12.23 | 11.86 | 12.20 | 115,954 | +0.36(+3.06%) |
Apr 26, 2019 | 11.77 | 11.95 | 11.62 | 11.83 | 66,527 | +0.06(+0.53%) |
Apr 25, 2019 | 11.82 | 11.82 | 11.61 | 11.77 | 57,169 | -0.11(-0.89%) |
Apr 24, 2019 | 11.95 | 11.95 | 11.70 | 11.88 | 71,142 | +0.16(+1.33%) |
Apr 23, 2019 | 11.63 | 11.92 | 11.60 | 11.72 | 58,938 | +0.13(+1.13%) |
Apr 22, 2019 | 11.36 | 11.66 | 11.36 | 11.59 | 42,444 | +0.22(+1.92%) |
Apr 18, 2019 | 11.64 | 11.73 | 11.37 | 11.37 | 64,603 | -0.17(-1.51%) |
Apr 17, 2019 | 11.98 | 11.98 | 11.55 | 11.55 | 57,907 | -0.31(-2.58%) |
Apr 16, 2019 | 12.07 | 12.21 | 11.71 | 11.85 | 88,827 | -0.29(-2.41%) |
Apr 15, 2019 | 11.96 | 12.37 | 11.90 | 12.15 | 169,887 | +0.19(+1.62%) |
Apr 12, 2019 | 11.92 | 11.98 | 11.80 | 11.95 | 63,801 | +0.09(+0.74%) |
Apr 11, 2019 | 11.90 | 11.94 | 11.65 | 11.86 | 60,861 | -0.01(-0.11%) |
Apr 10, 2019 | 11.75 | 11.90 | 11.72 | 11.88 | 81,138 | +0.25(+2.15%) |
Apr 09, 2019 | 11.63 | 11.75 | 11.57 | 11.63 | 54,193 | -0.02(-0.21%) |
Apr 08, 2019 | 11.60 | 11.80 | 11.54 | 11.65 | 98,601 | +0.04(+0.38%) |
Apr 05, 2019 | 11.35 | 11.67 | 11.34 | 11.61 | 60,916 | +0.22(+1.97%) |
Apr 04, 2019 | 11.51 | 11.58 | 11.38 | 11.38 | 47,758 | -0.12(-1.08%) |
Apr 03, 2019 | 11.59 | 11.74 | 11.50 | 11.51 | 69,072 | -0.06(-0.49%) |
Apr 02, 2019 | 11.80 | 11.80 | 11.42 | 11.57 | 114,400 | -0.16(-1.38%) |
Apr 01, 2019 | 11.68 | 11.85 | 11.55 | 11.73 | 123,312 | +0.20(+1.73%) |
Mar 29, 2019 | 11.67 | 11.75 | 11.40 | 11.53 | 91,374 | -0.11(-0.91%) |
Mar 28, 2019 | 11.45 | 11.80 | 11.37 | 11.63 | 190,522 | +0.22(+1.91%) |
Mar 27, 2019 | 11.07 | 11.46 | 10.97 | 11.42 | 328,710 | +0.61(+5.66%) |
Mar 26, 2019 | 10.80 | 10.96 | 10.77 | 10.80 | 106,323 | +0.07(+0.70%) |
Mar 25, 2019 | 10.90 | 10.95 | 10.69 | 10.73 | 165,815 | -0.17(-1.55%) |
Mar 22, 2019 | 11.20 | 11.20 | 10.70 | 10.90 | 126,000 | -0.30(-2.67%) |
Mar 21, 2019 | 11.23 | 11.29 | 11.10 | 11.20 | 115,867 | -0.05(-0.44%) |
Mar 20, 2019 | 11.17 | 11.31 | 11.12 | 11.25 | 174,967 | +0.15(+1.35%) |
Mar 19, 2019 | 10.39 | 11.16 | 10.39 | 11.10 | 634,297 | +0.77(+7.43%) |
Mar 18, 2019 | 10.04 | 10.47 | 9.943 | 10.33 | 162,205 | +0.49(+4.94%) |
Mar 15, 2019 | 10.57 | 10.85 | 9.731 | 9.844 | 785,500 | -0.59(-5.68%) |
Mar 14, 2019 | 9.943 | 10.58 | 9.856 | 10.44 | 459,879 | +1.12(+12.06%) |
Mar 13, 2019 | 9.151 | 9.426 | 9.151 | 9.313 | 116,598 | +0.16(+1.77%) |
Mar 12, 2019 | 9.407 | 9.598 | 9.151 | 9.151 | 188,593 | -0.23(-2.46%) |
Mar 11, 2019 | 9.395 | 9.459 | 9.201 | 9.382 | 108,060 | -0.01(-0.07%) |
Mar 08, 2019 | 9.451 | 9.526 | 9.276 | 9.388 | 102,595 | -0.16(-1.63%) |
Mar 07, 2019 | 9.638 | 9.638 | 9.357 | 9.544 | 39,084 | -0.09(-0.97%) |
Mar 06, 2019 | 9.794 | 9.931 | 9.522 | 9.638 | 55,356 | -0.21(-2.15%) |
Mar 05, 2019 | 9.825 | 10.02 | 9.669 | 9.850 | 45,260 | +0.05(+0.51%) |
Mar 04, 2019 | 9.875 | 10.02 | 9.657 | 9.800 | 48,577 | +0.00(+0.00%) |